MENU

Morningstar Inc (NQ: MORN )

257.60 +4.08 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 231.15 232.27 227.29 229.89 68,400 -1.60(-0.69%)
Jan 28, 2021 227.91 232.53 221.56 231.49 124,765 +4.75(+2.09%)
Jan 27, 2021 231.90 236.69 224.56 226.74 120,987 -7.12(-3.04%)
Jan 26, 2021 234.69 236.11 233.12 233.86 160,764 -1.56(-0.66%)
Jan 25, 2021 241.16 243.29 234.74 235.42 129,853 -4.94(-2.06%)
Jan 22, 2021 231.96 240.91 231.96 240.36 119,800 +8.13(+3.50%)
Jan 21, 2021 230.23 234.59 230.23 232.23 133,577 +1.73(+0.75%)
Jan 20, 2021 224.21 230.99 224.21 230.50 61,214 +6.77(+3.03%)
Jan 19, 2021 224.00 226.77 221.69 223.73 103,688 +1.66(+0.75%)
Jan 15, 2021 216.01 222.51 215.00 222.07 98,000 +5.62(+2.60%)
Jan 14, 2021 217.96 217.96 213.55 216.45 230,489 -0.55(-0.25%)
Jan 13, 2021 223.05 224.84 216.16 217.00 158,219 -5.49(-2.47%)
Jan 12, 2021 226.25 228.60 221.69 222.49 77,943 -3.78(-1.67%)
Jan 11, 2021 231.14 232.23 225.78 226.27 195,668 -6.70(-2.88%)
Jan 08, 2021 238.72 244.02 232.84 232.97 150,000 -4.73(-1.99%)
Jan 07, 2021 232.82 237.91 232.36 237.70 55,193 +5.48(+2.36%)
Jan 06, 2021 234.98 234.98 230.84 232.22 141,990 -1.38(-0.59%)
Jan 05, 2021 232.47 233.99 230.59 233.60 97,868 +2.08(+0.90%)
Jan 04, 2021 233.45 234.89 228.36 231.52 126,674 -0.05(-0.02%)
Dec 31, 2020 231.57 231.57 231.57 65,702 +2.21(+0.96%)
Dec 30, 2020 226.90 229.42 225.04 229.36 65,702 +4.27(+1.90%)
Dec 29, 2020 224.19 229.17 222.78 225.09 116,722 +2.46(+1.10%)
Dec 28, 2020 222.75 224.58 221.81 222.63 103,227 +0.33(+0.15%)
Dec 24, 2020 222.65 225.00 221.16 222.30 46,200 -0.35(-0.16%)
Dec 23, 2020 221.24 225.63 221.24 222.65 80,550 +2.13(+0.97%)
Dec 22, 2020 218.97 222.97 218.03 220.52 133,314 -0.10(-0.05%)
Dec 21, 2020 220.00 222.99 218.12 220.62 90,421 -1.32(-0.59%)
Dec 18, 2020 219.24 222.43 218.00 221.94 174,300 +2.73(+1.25%)
Dec 17, 2020 214.35 219.44 212.59 219.21 227,521 +6.13(+2.88%)
Dec 16, 2020 208.58 213.36 208.35 213.08 101,116 +4.15(+1.99%)
Dec 15, 2020 208.68 209.63 207.03 208.93 87,475 +0.74(+0.36%)
Dec 14, 2020 205.86 211.51 205.86 208.19 123,467 +3.34(+1.63%)
Dec 11, 2020 204.62 206.36 202.61 204.85 192,800 +0.54(+0.26%)
Dec 10, 2020 202.09 204.35 201.62 204.31 141,044 +1.66(+0.82%)
Dec 09, 2020 202.32 203.49 200.43 202.65 142,401 +1.56(+0.78%)
Dec 08, 2020 199.38 201.87 197.00 201.09 148,641 +0.47(+0.23%)
Dec 07, 2020 202.48 204.70 200.00 200.62 205,803 -0.74(-0.37%)
Dec 04, 2020 200.90 203.09 200.90 201.36 63,900 +0.73(+0.36%)
Dec 03, 2020 202.08 202.72 199.69 200.63 49,072 -1.41(-0.70%)
Dec 02, 2020 202.33 203.26 201.34 202.04 131,927 -1.30(-0.64%)
Dec 01, 2020 201.20 203.45 200.58 203.34 71,162 +3.24(+1.62%)
Nov 30, 2020 199.79 201.15 199.43 200.10 122,823 +0.70(+0.35%)
Nov 27, 2020 197.14 200.62 197.03 199.40 74,900 +1.61(+0.81%)
Nov 25, 2020 197.71 198.64 196.65 197.79 91,100 -0.86(-0.43%)
Nov 24, 2020 199.81 200.00 198.19 198.65 102,990 -0.35(-0.18%)
Nov 23, 2020 202.25 202.91 196.41 199.00 114,385 -3.96(-1.95%)
Nov 20, 2020 200.00 204.75 198.97 202.96 126,200 +2.49(+1.24%)
Nov 19, 2020 198.13 200.90 198.00 200.47 58,325 +1.85(+0.93%)
Nov 18, 2020 204.35 204.35 197.92 198.62 79,962 -5.82(-2.85%)
Nov 17, 2020 203.58 204.88 201.89 204.44 48,366 -0.64(-0.31%)
Nov 16, 2020 206.70 207.95 202.20 205.08 80,821 -1.13(-0.55%)
Nov 13, 2020 206.89 209.51 204.10 206.21 97,600 -0.57(-0.28%)
Nov 12, 2020 213.54 213.54 204.30 206.78 86,486 -6.83(-3.20%)
Nov 11, 2020 212.84 214.94 210.89 213.61 138,608 +1.16(+0.55%)
Nov 10, 2020 213.19 215.18 211.50 212.45 160,061 -0.84(-0.39%)
Nov 09, 2020 211.44 215.87 210.34 213.29 282,316 +4.89(+2.35%)
Nov 06, 2020 206.79 209.63 205.06 208.40 96,000 +1.90(+0.92%)
Nov 05, 2020 207.98 207.98 204.93 206.50 99,264 -0.10(-0.05%)
Nov 04, 2020 201.49 209.55 201.49 206.60 124,004 +7.29(+3.66%)
Nov 03, 2020 195.62 200.96 194.79 199.31 120,708 +4.30(+2.21%)
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.
TOP
Email a Story