Morningstar Inc (NQ: MORN )

320.74 USD +0.27 (+0.08%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 159.83 161.51 158.47 160.61 102,045 +1.31(+0.82%)
Sep 29, 2020 159.33 160.88 157.96 159.30 76,305 +0.69(+0.44%)
Sep 28, 2020 157.43 159.40 157.10 158.61 98,616 +2.52(+1.61%)
Sep 25, 2020 152.07 156.61 151.53 156.09 102,200 +3.09(+2.02%)
Sep 24, 2020 153.57 154.29 151.92 153.00 219,871 -0.58(-0.38%)
Sep 23, 2020 154.63 157.69 153.34 153.58 82,129 -1.23(-0.79%)
Sep 22, 2020 154.70 156.00 153.75 154.81 106,646 +0.24(+0.16%)
Sep 21, 2020 154.88 157.43 153.40 154.57 186,638 -1.77(-1.13%)
Sep 18, 2020 159.00 161.99 156.06 156.34 163,100 -1.63(-1.03%)
Sep 17, 2020 157.35 160.14 157.35 157.97 65,441 -1.23(-0.77%)
Sep 16, 2020 160.41 164.15 158.96 159.20 92,430 -1.89(-1.17%)
Sep 15, 2020 159.73 162.82 159.21 161.09 67,721 +1.68(+1.05%)
Sep 14, 2020 157.48 159.69 156.59 159.41 86,983 +2.22(+1.41%)
Sep 11, 2020 157.85 159.51 156.49 157.19 82,800 -0.98(-0.62%)
Sep 10, 2020 158.82 161.08 157.88 158.17 74,050 -1.32(-0.83%)
Sep 09, 2020 156.86 160.89 155.79 159.49 66,658 +4.46(+2.88%)
Sep 08, 2020 155.00 157.13 153.83 155.03 97,548 -2.55(-1.62%)
Sep 04, 2020 160.74 160.74 155.45 157.58 77,100 -2.12(-1.33%)
Sep 03, 2020 164.12 164.73 159.14 159.70 81,613 -4.20(-2.56%)
Sep 02, 2020 163.26 164.57 159.75 163.90 105,998 -1.06(-0.64%)
Sep 01, 2020 160.79 166.63 159.74 164.96 159,166 +4.81(+3.00%)
Aug 31, 2020 161.56 161.90 159.95 160.15 79,665 -1.60(-0.99%)
Aug 28, 2020 162.23 162.61 160.71 161.75 50,600 -0.64(-0.39%)
Aug 27, 2020 161.95 163.85 161.74 162.39 73,174 +0.46(+0.28%)
Aug 26, 2020 159.41 162.47 158.23 161.93 68,859 +3.01(+1.89%)
Aug 25, 2020 156.44 159.24 155.98 158.92 61,947 +2.20(+1.40%)
Aug 24, 2020 156.79 158.11 155.69 156.72 53,591 -0.24(-0.15%)
Aug 21, 2020 157.24 158.06 155.41 156.96 67,500 +0.19(+0.12%)
Aug 20, 2020 157.19 159.45 155.76 156.77 104,076 -1.32(-0.83%)
Aug 19, 2020 157.50 158.66 156.01 158.09 70,385 +1.08(+0.69%)
Aug 18, 2020 156.55 158.31 156.06 157.01 80,107 -0.13(-0.08%)
Aug 17, 2020 158.12 158.86 156.59 157.14 59,365 -0.17(-0.11%)
Aug 14, 2020 157.55 158.95 156.51 157.31 67,100 -0.88(-0.56%)
Aug 13, 2020 159.14 160.15 157.52 158.19 56,269 -0.43(-0.27%)
Aug 12, 2020 159.91 160.90 157.88 158.62 47,386 -0.03(-0.02%)
Aug 11, 2020 159.21 161.22 158.13 158.65 69,971 +0.09(+0.06%)
Aug 10, 2020 160.60 160.60 158.13 158.56 43,769 -2.01(-1.25%)
Aug 07, 2020 162.36 163.24 159.78 160.57 63,800 -2.42(-1.48%)
Aug 06, 2020 162.16 163.00 161.00 162.99 65,683 +0.92(+0.57%)
Aug 05, 2020 164.02 164.39 161.28 162.07 114,294 -1.93(-1.18%)
Aug 04, 2020 165.25 166.00 163.59 164.00 87,793 -2.21(-1.33%)
Aug 03, 2020 168.47 168.90 165.89 166.21 73,106 -1.83(-1.09%)
Jul 31, 2020 170.00 170.00 164.72 168.04 48,700 -1.52(-0.90%)
Jul 30, 2020 162.34 178.57 161.95 169.56 102,966 +7.33(+4.52%)
Jul 29, 2020 161.66 163.63 161.24 162.23 88,586 +0.57(+0.35%)
Jul 28, 2020 162.00 162.41 159.95 161.66 93,242 -0.21(-0.13%)
Jul 27, 2020 161.69 162.64 159.61 161.87 122,487 +0.57(+0.35%)
Jul 24, 2020 160.10 161.73 159.25 161.30 115,200 +0.24(+0.15%)
Jul 23, 2020 160.84 162.85 159.88 161.06 70,216 +0.85(+0.53%)
Jul 22, 2020 159.71 161.13 158.55 160.21 68,745 +0.36(+0.23%)
Jul 21, 2020 158.84 161.38 158.84 159.85 78,537 +0.93(+0.59%)
Jul 20, 2020 158.58 159.35 156.86 158.92 76,146 +1.05(+0.67%)
Jul 17, 2020 153.69 157.99 153.25 157.87 91,700 +4.45(+2.90%)
Jul 16, 2020 153.42 154.18 152.04 153.42 69,548 +0.01(+0.01%)
Jul 15, 2020 153.11 154.90 150.98 153.41 51,498 +1.72(+1.13%)
Jul 14, 2020 150.02 153.11 148.42 151.69 40,057 +1.67(+1.11%)
Jul 13, 2020 150.46 153.93 149.48 150.02 88,689 +0.03(+0.02%)
Jul 10, 2020 149.16 150.26 147.00 149.99 53,900 +1.24(+0.83%)
Jul 09, 2020 150.83 151.98 148.55 148.75 44,029 -1.69(-1.12%)
Jul 08, 2020 150.09 151.71 149.14 150.44 50,492 +1.16(+0.78%)
Jul 07, 2020 149.95 150.59 148.06 149.28 82,449 -0.85(-0.57%)
Jul 06, 2020 146.27 150.93 146.27 150.13 86,901 +4.11(+2.81%)
Jul 02, 2020 150.54 151.06 144.84 146.02 75,000 -3.40(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.