Morningstar Inc (NQ: MORN )

277.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 255.05 258.30 255.04 257.11 107,117 +0.62(+0.24%)
Jun 29, 2021 252.13 257.49 250.09 256.49 66,841 +5.37(+2.14%)
Jun 28, 2021 250.20 253.32 248.99 251.12 119,655 +1.20(+0.48%)
Jun 25, 2021 247.26 251.34 245.94 249.92 237,284 +3.66(+1.49%)
Jun 24, 2021 248.20 249.74 244.21 246.26 65,521 -1.16(-0.47%)
Jun 23, 2021 248.00 248.39 246.20 247.42 69,061 -1.01(-0.41%)
Jun 22, 2021 246.69 249.94 245.60 248.43 56,510 +2.51(+1.02%)
Jun 21, 2021 243.09 248.62 241.62 245.92 73,221 +3.44(+1.42%)
Jun 18, 2021 243.43 244.41 241.43 242.48 106,004 -1.74(-0.71%)
Jun 17, 2021 238.34 244.55 237.83 244.22 83,094 +5.03(+2.10%)
Jun 16, 2021 238.04 241.36 236.71 239.19 69,537 +0.96(+0.40%)
Jun 15, 2021 238.54 240.94 237.40 238.23 105,069 -0.18(-0.08%)
Jun 14, 2021 236.33 238.58 234.26 238.41 73,872 +2.59(+1.10%)
Jun 11, 2021 234.22 237.07 233.88 235.82 70,588 +2.31(+0.99%)
Jun 10, 2021 232.50 234.21 231.05 233.51 64,330 +1.69(+0.73%)
Jun 09, 2021 231.19 233.24 230.39 231.82 78,815 +0.43(+0.19%)
Jun 08, 2021 231.32 231.71 229.39 231.39 71,123 +0.39(+0.17%)
Jun 07, 2021 232.95 234.48 229.83 231.00 112,026 -2.77(-1.18%)
Jun 04, 2021 232.99 234.03 230.94 233.77 73,310 +1.87(+0.81%)
Jun 03, 2021 233.88 233.88 229.86 231.90 63,524 -2.58(-1.10%)
Jun 02, 2021 232.52 235.23 231.03 234.48 104,301 +2.49(+1.07%)
Jun 01, 2021 236.56 236.56 229.64 231.99 109,965 -4.00(-1.69%)
May 28, 2021 234.44 237.82 234.44 235.99 82,130 +2.12(+0.91%)
May 27, 2021 233.37 234.39 231.14 233.87 107,537 +1.35(+0.58%)
May 26, 2021 236.34 236.68 231.50 232.52 100,427 -4.02(-1.70%)
May 25, 2021 237.23 238.00 234.75 236.54 139,565 +0.01(+0.00%)
May 24, 2021 236.30 237.85 233.06 236.53 80,606 +0.26(+0.11%)
May 21, 2021 240.16 242.35 235.21 236.27 87,436 -2.91(-1.22%)
May 20, 2021 232.98 239.73 231.84 239.18 142,160 +6.12(+2.63%)
May 19, 2021 234.22 236.77 229.33 233.06 105,174 -1.94(-0.83%)
May 18, 2021 242.45 242.54 234.26 235.00 79,075 -8.05(-3.31%)
May 17, 2021 242.91 246.85 238.86 243.05 218,118 -1.97(-0.80%)
May 14, 2021 247.08 248.19 243.21 245.02 70,800 -1.56(-0.63%)
May 13, 2021 244.16 247.34 242.03 246.58 106,382 +4.70(+1.94%)
May 12, 2021 249.56 250.26 241.48 241.88 73,158 -9.39(-3.74%)
May 11, 2021 253.09 254.24 248.78 251.27 57,956 -2.05(-0.81%)
May 10, 2021 261.74 263.33 252.54 253.32 129,164 -8.78(-3.35%)
May 07, 2021 261.31 263.73 258.69 262.10 64,845 +0.82(+0.31%)
May 06, 2021 263.56 264.88 258.13 261.28 83,170 -2.52(-0.96%)
May 05, 2021 263.95 264.27 261.17 263.80 107,659 +0.02(+0.01%)
May 04, 2021 262.18 264.04 261.34 263.78 129,953 -0.88(-0.33%)
May 03, 2021 264.75 265.31 261.22 264.66 250,931 -0.35(-0.13%)
Apr 30, 2021 264.16 270.08 262.11 265.01 131,000 -0.20(-0.08%)
Apr 29, 2021 256.56 267.71 253.01 265.21 193,673 +9.16(+3.58%)
Apr 28, 2021 255.73 258.77 254.78 256.05 198,522 +0.39(+0.15%)
Apr 27, 2021 251.26 255.93 251.00 255.65 103,822 +3.15(+1.25%)
Apr 26, 2021 248.39 252.64 245.86 252.50 326,991 +6.52(+2.65%)
Apr 23, 2021 241.65 246.84 241.65 245.98 128,500 +4.47(+1.85%)
Apr 22, 2021 238.86 242.40 233.08 241.51 135,233 +3.35(+1.41%)
Apr 21, 2021 234.34 241.65 234.23 238.16 153,326 +2.46(+1.04%)
Apr 20, 2021 236.37 240.01 235.20 235.70 168,527 -1.96(-0.82%)
Apr 19, 2021 237.38 238.99 235.74 237.66 151,573 +0.42(+0.18%)
Apr 16, 2021 235.83 240.00 233.52 237.24 386,500 +2.51(+1.07%)
Apr 15, 2021 235.28 237.07 232.59 234.73 134,689 +0.14(+0.06%)
Apr 14, 2021 233.56 238.08 233.00 234.59 186,888 +2.28(+0.98%)
Apr 13, 2021 234.37 234.95 232.16 232.31 88,305 -1.13(-0.48%)
Apr 12, 2021 232.85 234.48 231.84 233.44 68,144 -0.02(-0.01%)
Apr 09, 2021 233.51 234.49 231.01 233.46 142,700 +0.05(+0.02%)
Apr 08, 2021 233.29 233.96 232.60 233.41 127,692 +1.31(+0.56%)
Apr 07, 2021 235.10 237.78 231.72 232.10 84,903 -3.12(-1.33%)
Apr 06, 2021 236.61 239.04 234.74 235.22 149,108 -1.47(-0.62%)
Apr 05, 2021 234.25 238.44 231.83 236.69 141,019 +3.67(+1.57%)
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.