Morningstar Inc (NQ: MORN )

274.43 USD +1.90 (+0.70%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 125.52 125.99 123.97 125.99 75,700 +1.44(+1.16%)
Mar 28, 2019 122.54 124.66 122.19 124.55 67,294 +2.17(+1.77%)
Mar 27, 2019 122.93 123.58 121.70 122.38 41,523 -0.66(-0.54%)
Mar 26, 2019 122.00 123.20 121.23 123.04 102,710 +1.35(+1.11%)
Mar 25, 2019 120.99 121.89 120.08 121.69 107,307 +0.80(+0.66%)
Mar 22, 2019 121.34 122.32 120.19 120.89 81,500 -1.20(-0.98%)
Mar 21, 2019 121.34 123.12 121.13 122.09 73,375 +0.40(+0.33%)
Mar 20, 2019 121.84 122.80 120.73 121.69 52,574 -0.77(-0.63%)
Mar 19, 2019 123.00 123.00 121.42 122.46 59,329 +0.30(+0.25%)
Mar 18, 2019 121.16 122.61 120.92 122.16 50,879 +1.66(+1.38%)
Mar 15, 2019 119.66 120.90 118.89 120.50 133,300 +0.91(+0.76%)
Mar 14, 2019 119.70 119.77 118.50 119.59 84,109 -0.20(-0.17%)
Mar 13, 2019 119.32 120.00 118.61 119.79 56,619 +0.68(+0.57%)
Mar 12, 2019 120.58 121.03 118.62 119.11 57,979 -1.12(-0.93%)
Mar 11, 2019 119.60 121.65 119.36 120.23 78,574 +0.35(+0.29%)
Mar 08, 2019 120.04 120.58 119.10 119.88 45,300 -1.16(-0.96%)
Mar 07, 2019 121.66 121.96 120.03 121.04 73,829 -1.01(-0.83%)
Mar 06, 2019 121.27 122.33 120.85 122.05 40,901 -0.25(-0.20%)
Mar 05, 2019 124.11 124.23 122.26 122.30 64,914 -2.00(-1.61%)
Mar 04, 2019 125.06 125.87 123.51 124.30 56,562 -1.00(-0.80%)
Mar 01, 2019 124.00 126.25 121.98 125.30 178,800 -1.26(-1.00%)
Feb 28, 2019 126.51 126.92 125.95 126.56 53,696 -0.46(-0.36%)
Feb 27, 2019 126.85 127.07 125.48 127.02 58,616 +0.53(+0.42%)
Feb 26, 2019 127.16 127.89 125.98 126.49 41,019 -0.68(-0.53%)
Feb 25, 2019 126.90 127.87 125.24 127.17 53,779 +1.06(+0.84%)
Feb 22, 2019 129.99 129.99 116.99 126.11 70,000 -1.11(-0.87%)
Feb 21, 2019 124.94 128.05 124.18 127.22 76,723 +1.45(+1.15%)
Feb 20, 2019 125.00 125.83 124.21 125.77 60,744 +0.40(+0.32%)
Feb 19, 2019 125.94 126.54 125.37 125.37 64,578 -1.02(-0.81%)
Feb 15, 2019 126.69 126.90 125.69 126.39 51,000 +0.31(+0.25%)
Feb 14, 2019 126.49 127.09 125.39 126.08 58,490 -1.05(-0.83%)
Feb 13, 2019 126.20 127.39 125.85 127.13 58,654 +0.80(+0.63%)
Feb 12, 2019 127.00 127.00 125.31 126.33 81,867 +0.19(+0.15%)
Feb 11, 2019 125.91 126.35 125.40 126.14 63,883 +0.31(+0.25%)
Feb 08, 2019 124.04 125.83 122.65 125.83 53,300 +1.11(+0.89%)
Feb 07, 2019 124.20 125.63 122.60 124.72 80,744 -0.26(-0.21%)
Feb 06, 2019 125.72 126.21 124.59 124.98 62,951 -0.80(-0.64%)
Feb 05, 2019 123.75 126.10 123.51 125.78 82,236 +2.17(+1.76%)
Feb 04, 2019 122.74 123.67 121.12 123.61 53,779 +0.93(+0.76%)
Feb 01, 2019 124.53 125.00 121.86 122.68 74,400 -1.47(-1.18%)
Jan 31, 2019 118.86 124.30 118.79 124.15 72,197 +5.31(+4.47%)
Jan 30, 2019 118.98 119.06 117.14 118.84 65,756 +0.30(+0.25%)
Jan 29, 2019 119.18 119.29 118.28 118.54 62,784 -0.25(-0.21%)
Jan 28, 2019 119.68 120.32 117.96 118.79 58,778 -1.54(-1.28%)
Jan 25, 2019 121.27 121.46 119.75 120.33 92,300 -0.16(-0.13%)
Jan 24, 2019 119.57 121.57 119.05 120.49 140,273 +0.77(+0.64%)
Jan 23, 2019 115.59 119.93 115.23 119.72 128,484 +4.72(+4.10%)
Jan 22, 2019 114.64 115.49 113.38 115.00 105,275 -0.10(-0.09%)
Jan 18, 2019 113.63 115.31 112.29 115.10 98,800 +2.14(+1.89%)
Jan 17, 2019 111.16 113.93 110.95 112.96 61,325 +1.51(+1.35%)
Jan 16, 2019 109.31 111.60 109.31 111.45 65,858 +2.34(+2.14%)
Jan 15, 2019 108.02 109.28 107.32 109.11 65,367 +1.10(+1.02%)
Jan 14, 2019 108.27 109.31 107.61 108.01 87,150 -0.89(-0.82%)
Jan 11, 2019 108.67 109.30 107.77 108.90 47,500 -0.22(-0.20%)
Jan 10, 2019 108.63 109.38 108.33 109.12 59,979 +0.03(+0.03%)
Jan 09, 2019 108.78 109.52 108.05 109.09 106,437 +0.48(+0.44%)
Jan 08, 2019 108.83 109.15 99.67 108.61 68,147 +0.84(+0.78%)
Jan 07, 2019 109.04 109.30 107.77 107.77 52,014 -0.74(-0.68%)
Jan 04, 2019 108.88 109.91 107.12 108.51 113,800 +0.74(+0.69%)
Jan 03, 2019 107.71 109.15 106.89 107.77 126,538 -0.83(-0.76%)
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.