Morningstar Inc (NQ: MORN )

300.54 USD +2.54 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 110.64 111.11 105.37 109.84 87,700 -0.27(-0.25%)
Dec 28, 2018 110.38 112.21 109.28 110.11 79,100 +0.12(+0.11%)
Dec 27, 2018 108.11 110.00 107.50 109.99 88,881 +0.54(+0.49%)
Dec 26, 2018 105.97 109.51 105.51 109.45 93,814 +3.95(+3.74%)
Dec 24, 2018 106.02 107.82 104.56 105.50 62,300 -1.23(-1.15%)
Dec 21, 2018 109.25 109.98 106.50 106.73 166,100 -2.26(-2.07%)
Dec 20, 2018 111.09 112.30 108.10 108.99 94,991 -2.80(-2.50%)
Dec 19, 2018 112.36 114.86 111.37 111.79 116,752 -0.58(-0.52%)
Dec 18, 2018 112.92 114.40 111.82 112.37 103,185 -0.43(-0.38%)
Dec 17, 2018 114.29 114.49 112.79 112.80 107,047 -1.62(-1.42%)
Dec 14, 2018 113.76 116.13 113.51 114.42 109,400 -0.33(-0.29%)
Dec 13, 2018 112.94 115.31 111.27 114.75 83,092 +2.17(+1.93%)
Dec 12, 2018 113.32 115.00 112.37 112.58 89,980 +0.37(+0.33%)
Dec 11, 2018 112.00 113.82 111.29 112.21 102,263 +0.63(+0.56%)
Dec 10, 2018 114.78 115.31 110.55 111.58 77,128 -3.63(-3.15%)
Dec 07, 2018 116.29 116.51 113.97 115.21 109,100 -1.27(-1.09%)
Dec 06, 2018 115.51 117.38 115.16 116.48 103,265 -0.73(-0.62%)
Dec 04, 2018 118.52 118.52 116.14 117.21 130,800 -1.88(-1.58%)
Dec 03, 2018 117.66 120.01 117.13 119.09 74,289 +0.95(+0.80%)
Nov 30, 2018 119.33 119.98 117.17 118.14 78,000 -1.20(-1.01%)
Nov 29, 2018 117.78 120.58 117.48 119.34 95,413 +0.76(+0.64%)
Nov 28, 2018 115.03 119.31 114.64 118.58 160,607 +3.34(+2.90%)
Nov 27, 2018 115.13 116.42 114.84 115.24 50,497 -0.63(-0.54%)
Nov 26, 2018 115.49 117.09 114.37 115.87 45,576 +0.66(+0.57%)
Nov 23, 2018 115.10 116.12 114.17 115.21 23,600 -0.79(-0.68%)
Nov 21, 2018 116.00 116.00 116.00 0 +0.07(+0.06%)
Nov 20, 2018 116.62 117.36 112.75 115.93 73,782 -2.10(-1.78%)
Nov 19, 2018 121.13 121.58 117.14 118.03 75,648 -3.30(-2.72%)
Nov 16, 2018 120.92 122.78 120.92 121.33 47,000 -0.43(-0.35%)
Nov 15, 2018 119.13 122.67 118.79 121.76 62,389 +1.18(+0.98%)
Nov 14, 2018 122.01 124.70 119.96 120.58 41,099 -1.04(-0.86%)
Nov 13, 2018 123.27 124.46 121.34 121.62 110,152 -1.71(-1.39%)
Nov 12, 2018 124.86 125.25 121.67 123.33 59,345 -1.34(-1.07%)
Nov 09, 2018 124.42 126.30 123.55 124.67 116,100 -0.20(-0.16%)
Nov 08, 2018 125.81 127.04 123.93 124.87 63,845 -1.20(-0.95%)
Nov 07, 2018 124.73 126.44 124.12 126.07 44,704 +1.61(+1.29%)
Nov 06, 2018 123.85 125.00 123.01 124.46 61,437 +0.26(+0.21%)
Nov 05, 2018 124.00 125.44 123.00 124.20 51,885 +0.19(+0.15%)
Nov 02, 2018 125.39 128.71 123.07 124.01 80,000 -1.00(-0.80%)
Nov 01, 2018 125.05 126.24 123.75 125.01 57,018 +0.21(+0.17%)
Oct 31, 2018 123.16 126.50 122.99 124.80 79,868 +2.68(+2.19%)
Oct 30, 2018 121.09 124.31 119.06 122.12 65,276 +1.02(+0.84%)
Oct 29, 2018 129.75 131.09 119.39 121.10 151,674 -8.66(-6.67%)
Oct 26, 2018 128.67 131.81 128.39 129.76 117,700 -0.94(-0.72%)
Oct 25, 2018 118.00 133.74 116.60 130.70 215,650 +15.74(+13.69%)
Oct 24, 2018 116.24 117.54 114.75 114.96 267,125 -1.13(-0.97%)
Oct 23, 2018 114.27 116.62 113.70 116.09 72,213 +0.45(+0.39%)
Oct 22, 2018 115.56 116.48 110.83 115.64 154,209 +0.50(+0.43%)
Oct 19, 2018 114.45 116.23 114.44 115.14 69,800 +0.95(+0.83%)
Oct 18, 2018 116.51 117.30 114.10 114.19 71,466 -2.67(-2.28%)
Oct 17, 2018 115.37 117.81 114.61 116.86 63,451 +1.10(+0.95%)
Oct 16, 2018 113.09 116.42 112.05 115.76 151,464 +3.31(+2.94%)
Oct 15, 2018 111.38 113.64 111.11 112.45 70,679 +0.68(+0.61%)
Oct 12, 2018 111.83 113.47 110.59 111.77 68,900 +1.43(+1.30%)
Oct 11, 2018 109.99 112.53 109.93 110.34 213,332 -0.23(-0.21%)
Oct 10, 2018 114.52 115.33 110.52 110.57 60,372 -4.64(-4.03%)
Oct 09, 2018 115.58 117.11 115.00 115.21 78,817 -0.54(-0.47%)
Oct 08, 2018 117.51 118.00 115.60 115.75 65,269 -1.90(-1.61%)
Oct 05, 2018 119.01 121.30 115.44 117.65 85,100 -1.76(-1.47%)
Oct 04, 2018 121.27 122.55 118.62 119.41 49,961 -2.16(-1.78%)
Oct 03, 2018 122.14 124.61 120.95 121.57 246,673 -0.24(-0.20%)
Oct 02, 2018 125.38 125.38 121.71 121.81 93,966 -3.56(-2.84%)
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.