MENU

Morningstar Inc (NQ: MORN )

243.97 -1.45 (-0.59%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 138.21 140.06 137.23 140.04 88,300 +0.94(+0.68%)
May 30, 2019 138.58 139.69 137.63 139.10 102,201 -0.04(-0.03%)
May 29, 2019 135.54 139.73 134.08 139.14 66,285 +3.76(+2.78%)
May 28, 2019 136.84 138.26 135.38 135.38 75,411 -1.20(-0.88%)
May 24, 2019 136.03 137.02 135.26 136.58 62,200 +1.01(+0.75%)
May 23, 2019 135.34 136.29 133.53 135.57 100,018 -0.78(-0.57%)
May 22, 2019 134.37 137.70 133.98 136.35 72,266 +1.52(+1.13%)
May 21, 2019 133.10 135.62 133.00 134.83 52,406 +1.29(+0.97%)
May 20, 2019 133.82 135.72 133.28 133.54 52,085 -0.90(-0.67%)
May 17, 2019 133.07 135.19 132.22 134.44 69,500 +0.47(+0.35%)
May 16, 2019 133.48 135.47 132.86 133.97 61,834 +0.69(+0.52%)
May 15, 2019 132.17 135.23 131.88 133.28 52,680 +0.25(+0.19%)
May 14, 2019 131.41 134.47 131.00 133.03 95,594 +1.88(+1.43%)
May 13, 2019 132.11 132.59 130.16 131.15 73,086 -3.36(-2.50%)
May 10, 2019 132.37 134.55 131.13 134.51 108,600 +2.06(+1.56%)
May 09, 2019 135.10 135.33 132.45 132.45 92,747 -3.55(-2.61%)
May 08, 2019 138.17 138.20 135.85 136.00 79,260 -2.26(-1.63%)
May 07, 2019 139.76 140.12 137.35 138.26 54,963 -2.33(-1.66%)
May 06, 2019 140.03 141.12 140.03 140.59 77,158 -1.41(-0.99%)
May 03, 2019 141.64 142.71 140.56 142.00 65,300 +0.89(+0.63%)
May 02, 2019 142.19 142.92 140.23 141.11 173,379 -1.02(-0.72%)
May 01, 2019 143.80 144.13 141.47 142.13 79,578 -1.32(-0.92%)
Apr 30, 2019 144.27 144.27 141.60 143.45 99,449 -0.97(-0.67%)
Apr 29, 2019 142.20 144.70 140.67 144.42 141,284 +2.51(+1.77%)
Apr 26, 2019 138.41 142.12 137.99 141.91 91,300 +2.76(+1.98%)
Apr 25, 2019 144.74 146.64 134.55 139.15 101,202 -3.89(-2.72%)
Apr 24, 2019 140.60 143.84 139.84 143.04 85,845 +2.64(+1.88%)
Apr 23, 2019 135.69 140.77 134.80 140.40 73,383 +5.29(+3.92%)
Apr 22, 2019 134.41 135.53 133.40 135.11 24,991 +0.31(+0.23%)
Apr 18, 2019 133.67 134.84 132.29 134.80 81,300 +1.35(+1.01%)
Apr 17, 2019 133.18 134.05 132.68 133.45 55,908 +0.34(+0.26%)
Apr 16, 2019 130.00 133.16 129.21 133.11 84,385 +3.07(+2.36%)
Apr 15, 2019 129.36 130.48 128.75 130.04 53,076 +0.20(+0.15%)
Apr 12, 2019 129.83 130.57 128.78 129.84 52,200 +0.72(+0.56%)
Apr 11, 2019 129.34 130.52 128.67 129.12 43,128 +0.34(+0.26%)
Apr 10, 2019 127.58 129.12 127.51 128.78 36,669 +1.34(+1.05%)
Apr 09, 2019 127.80 128.23 126.67 127.44 54,986 -0.63(-0.49%)
Apr 08, 2019 127.51 128.20 126.26 128.07 50,094 +0.39(+0.31%)
Apr 05, 2019 128.35 128.90 127.24 127.68 54,800 -0.40(-0.31%)
Apr 04, 2019 129.33 130.22 127.55 128.08 77,374 -1.46(-1.13%)
Apr 03, 2019 129.40 129.79 128.69 129.54 97,236 +0.62(+0.48%)
Apr 02, 2019 128.83 129.67 127.67 128.92 123,293 +0.03(+0.02%)
Apr 01, 2019 126.78 129.09 126.42 128.89 121,108 +2.90(+2.30%)
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%)
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