MENU

Morningstar Inc (NQ: MORN )

237.10 +5.86 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 150.04 151.59 150.04 151.31 65,600 +0.86(+0.57%)
Dec 30, 2019 152.49 152.49 148.52 150.45 68,008 -1.57(-1.03%)
Dec 27, 2019 152.50 152.97 151.26 152.02 64,100 -0.30(-0.20%)
Dec 26, 2019 151.84 152.66 150.83 152.32 40,150 +0.67(+0.44%)
Dec 24, 2019 151.74 152.06 150.72 151.65 21,600 -0.29(-0.19%)
Dec 23, 2019 154.15 154.15 151.67 151.94 55,287 -1.85(-1.20%)
Dec 20, 2019 152.80 154.04 150.48 153.79 147,900 +1.46(+0.96%)
Dec 19, 2019 150.35 152.47 149.17 152.33 56,539 +1.85(+1.23%)
Dec 18, 2019 150.59 151.76 150.25 150.48 95,682 -0.15(-0.10%)
Dec 17, 2019 151.22 151.53 150.00 150.63 103,656 -0.45(-0.30%)
Dec 16, 2019 148.92 151.31 148.16 151.08 90,285 +2.59(+1.74%)
Dec 13, 2019 149.81 149.81 148.31 148.49 120,000 -1.23(-0.82%)
Dec 12, 2019 151.84 152.22 149.00 149.72 73,109 -1.98(-1.31%)
Dec 11, 2019 152.30 152.57 151.09 151.70 55,060 -0.22(-0.14%)
Dec 10, 2019 153.37 153.44 151.24 151.92 55,229 -1.51(-0.98%)
Dec 09, 2019 154.46 154.49 152.79 153.43 62,611 -1.04(-0.67%)
Dec 06, 2019 154.15 155.09 153.85 154.47 78,100 +0.49(+0.32%)
Dec 05, 2019 153.83 155.16 153.27 153.98 49,036 +0.35(+0.23%)
Dec 04, 2019 154.56 156.00 153.25 153.63 87,599 -1.07(-0.69%)
Dec 03, 2019 155.04 155.39 153.49 154.70 113,020 -0.76(-0.49%)
Dec 02, 2019 157.14 157.70 154.81 155.46 92,974 -1.64(-1.04%)
Nov 29, 2019 157.19 158.00 156.18 157.10 44,800 -0.46(-0.29%)
Nov 27, 2019 156.87 158.33 156.20 157.56 44,900 +0.78(+0.50%)
Nov 26, 2019 157.64 158.82 155.82 156.78 76,289 -0.53(-0.34%)
Nov 25, 2019 155.06 157.60 155.06 157.31 58,436 +2.00(+1.29%)
Nov 22, 2019 155.25 155.80 154.92 155.31 67,900 -0.24(-0.15%)
Nov 21, 2019 156.26 156.91 154.50 155.55 115,423 -1.31(-0.84%)
Nov 20, 2019 157.60 160.58 156.68 156.86 118,954 -0.75(-0.48%)
Nov 19, 2019 155.74 157.68 155.05 157.61 112,998 +2.36(+1.52%)
Nov 18, 2019 155.42 156.55 154.65 155.25 49,054 -0.54(-0.35%)
Nov 15, 2019 156.65 156.65 154.44 155.79 64,900 -0.19(-0.12%)
Nov 14, 2019 156.46 157.05 154.75 155.98 71,682 -0.29(-0.19%)
Nov 13, 2019 155.42 157.95 155.42 156.27 86,120 +0.85(+0.55%)
Nov 12, 2019 156.10 156.47 154.55 155.42 80,259 -0.57(-0.37%)
Nov 11, 2019 153.03 156.47 153.03 155.99 63,907 +1.96(+1.27%)
Nov 08, 2019 157.81 159.11 153.87 154.03 81,700 -4.42(-2.79%)
Nov 07, 2019 161.94 161.95 158.31 158.45 86,226 -2.77(-1.72%)
Nov 06, 2019 161.36 162.09 160.61 161.22 127,937 -0.48(-0.30%)
Nov 05, 2019 161.70 162.49 160.61 161.70 88,000 -0.67(-0.41%)
Nov 04, 2019 162.65 163.08 161.92 162.37 95,879 +0.46(+0.28%)
Nov 01, 2019 163.08 163.94 160.41 161.91 159,300 +0.07(+0.04%)
Oct 31, 2019 158.06 162.65 155.37 161.84 163,652 +3.88(+2.46%)
Oct 30, 2019 153.52 157.96 153.52 157.96 116,751 +4.79(+3.13%)
Oct 29, 2019 149.01 153.56 149.01 153.17 62,865 +3.47(+2.32%)
Oct 28, 2019 147.50 150.34 147.50 149.70 95,327 +3.48(+2.38%)
Oct 25, 2019 145.99 146.59 144.01 146.22 128,500 +0.44(+0.30%)
Oct 24, 2019 143.08 149.97 143.08 145.78 312,451 -11.92(-7.56%)
Oct 23, 2019 156.74 158.86 155.76 157.70 79,293 +0.61(+0.39%)
Oct 22, 2019 159.90 161.47 157.00 157.09 93,734 -2.52(-1.58%)
Oct 21, 2019 157.81 160.60 157.35 159.61 97,273 +2.61(+1.66%)
Oct 18, 2019 156.20 157.24 155.03 157.00 59,000 +0.38(+0.24%)
Oct 17, 2019 154.49 157.27 154.02 156.62 78,324 +2.55(+1.66%)
Oct 16, 2019 155.11 155.11 151.94 154.07 86,667 -1.03(-0.66%)
Oct 15, 2019 153.28 155.28 153.28 155.10 65,056 +2.53(+1.66%)
Oct 14, 2019 151.38 153.47 150.65 152.57 77,691 +1.10(+0.73%)
Oct 11, 2019 152.35 154.02 151.38 151.47 134,300 +0.26(+0.17%)
Oct 10, 2019 147.75 151.57 147.75 151.21 67,482 +3.51(+2.38%)
Oct 09, 2019 146.08 149.00 146.08 147.70 115,323 +2.61(+1.80%)
Oct 08, 2019 145.30 146.56 143.32 145.09 73,089 -0.86(-0.59%)
Oct 07, 2019 144.98 146.62 144.28 145.95 70,507 +0.51(+0.35%)
Oct 04, 2019 143.73 145.52 142.92 145.44 58,000 +2.14(+1.49%)
Oct 03, 2019 143.48 145.01 141.94 143.30 122,318 +0.12(+0.08%)
Oct 02, 2019 144.04 144.15 142.70 143.18 103,397 -1.29(-0.89%)
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