MENU

Morningstar Inc (NQ: MORN )

246.55 +0.14 (+0.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 140.42 142.07 139.78 141.38 223,434 +1.39(+0.99%)
Jun 27, 2019 139.23 141.10 138.34 139.99 72,932 +0.89(+0.64%)
Jun 26, 2019 138.45 141.73 136.72 139.10 86,561 +1.09(+0.79%)
Jun 25, 2019 139.47 139.88 137.93 138.01 91,621 -0.98(-0.70%)
Jun 24, 2019 140.15 142.04 138.91 138.99 76,986 -1.16(-0.83%)
Jun 21, 2019 141.19 142.15 140.05 140.15 113,763 -1.11(-0.79%)
Jun 20, 2019 143.18 143.18 140.36 141.26 60,329 -0.61(-0.43%)
Jun 19, 2019 140.97 142.13 139.81 141.87 62,879 +0.84(+0.60%)
Jun 18, 2019 141.21 142.16 140.18 141.03 50,780 -0.14(-0.10%)
Jun 17, 2019 142.27 143.37 140.81 141.17 87,812 -1.14(-0.80%)
Jun 14, 2019 143.48 144.27 141.48 142.31 80,105 -1.13(-0.79%)
Jun 13, 2019 145.38 145.51 142.90 143.44 103,099 -1.53(-1.06%)
Jun 12, 2019 141.39 145.51 140.86 144.98 72,884 +2.97(+2.09%)
Jun 11, 2019 144.55 145.20 140.86 142.01 71,576 -1.36(-0.95%)
Jun 10, 2019 145.23 146.33 142.43 143.37 91,594 -1.19(-0.82%)
Jun 07, 2019 142.59 145.72 141.03 144.56 74,478 +2.24(+1.57%)
Jun 06, 2019 141.68 142.58 140.35 142.32 46,947 +1.13(+0.80%)
Jun 05, 2019 138.47 141.49 137.77 141.19 106,276 +2.70(+1.95%)
Jun 04, 2019 137.49 139.07 135.53 138.49 69,773 +2.14(+1.57%)
Jun 03, 2019 136.84 140.34 135.88 136.35 190,101 -0.54(-0.39%)
May 31, 2019 135.10 136.90 134.14 136.88 90,335 +0.92(+0.68%)
May 30, 2019 135.46 136.54 134.53 135.97 104,557 -0.04(-0.03%)
May 29, 2019 132.49 136.58 131.06 136.00 67,813 +3.68(+2.78%)
May 28, 2019 133.76 135.14 132.33 132.33 77,149 -1.17(-0.88%)
May 24, 2019 132.97 133.93 132.21 133.50 63,633 +0.99(+0.74%)
May 23, 2019 132.29 133.22 130.52 132.51 102,323 -0.76(-0.57%)
May 22, 2019 131.34 134.60 130.96 133.28 73,932 +1.48(+1.13%)
May 21, 2019 130.10 132.56 130.00 131.79 53,614 +1.26(+0.97%)
May 20, 2019 130.80 132.67 130.28 130.53 53,285 -0.88(-0.67%)
May 17, 2019 130.07 132.15 129.24 131.41 71,102 +0.46(+0.35%)
May 16, 2019 130.47 132.42 129.87 130.95 63,259 +0.67(+0.52%)
May 15, 2019 129.19 132.18 128.91 130.28 53,894 +0.24(+0.19%)
May 14, 2019 128.45 131.44 128.05 130.03 97,797 +1.84(+1.43%)
May 13, 2019 129.13 129.60 127.22 128.19 74,770 -3.28(-2.50%)
May 10, 2019 129.39 131.52 128.18 131.48 111,103 +2.01(+1.56%)
May 09, 2019 132.06 132.28 129.47 129.47 94,885 -3.47(-2.61%)
May 08, 2019 135.06 135.09 132.79 132.94 81,087 -2.21(-1.63%)
May 07, 2019 136.61 136.96 134.25 135.14 56,230 -2.28(-1.66%)
May 06, 2019 136.88 137.94 136.88 137.42 78,936 -1.38(-0.99%)
May 03, 2019 138.45 139.49 137.39 138.80 66,805 +0.87(+0.63%)
May 02, 2019 138.99 139.70 137.07 137.93 177,376 -1.00(-0.72%)
May 01, 2019 140.56 140.88 138.28 138.93 81,412 -1.29(-0.92%)
Apr 30, 2019 141.02 141.02 138.41 140.22 101,741 -0.95(-0.67%)
Apr 29, 2019 139.00 141.44 137.50 141.17 144,541 +2.45(+1.77%)
Apr 26, 2019 135.29 138.92 134.88 138.71 93,404 +2.70(+1.98%)
Apr 25, 2019 141.48 143.34 131.52 136.01 103,535 -3.80(-2.72%)
Apr 24, 2019 137.43 140.60 136.69 139.82 87,824 +2.58(+1.88%)
Apr 23, 2019 132.63 137.60 131.76 137.24 75,074 +5.17(+3.92%)
Apr 22, 2019 131.38 132.48 130.39 132.06 25,567 +0.30(+0.23%)
Apr 18, 2019 130.66 131.80 129.31 131.76 83,174 +1.32(+1.01%)
Apr 17, 2019 130.18 131.03 129.69 130.44 57,196 +0.33(+0.26%)
Apr 16, 2019 127.07 130.16 126.29 130.11 86,330 +3.00(+2.36%)
Apr 15, 2019 126.44 127.54 125.85 127.11 54,299 +0.20(+0.15%)
Apr 12, 2019 126.90 127.63 125.88 126.91 53,403 +0.70(+0.56%)
Apr 11, 2019 126.42 127.58 125.77 126.21 44,122 +0.33(+0.26%)
Apr 10, 2019 124.70 126.21 124.64 125.88 37,514 +1.31(+1.05%)
Apr 09, 2019 124.92 125.34 123.82 124.57 56,253 -0.62(-0.49%)
Apr 08, 2019 124.64 125.31 123.42 125.18 51,248 +0.38(+0.31%)
Apr 05, 2019 125.46 126.00 124.37 124.80 56,063 -0.39(-0.31%)
Apr 04, 2019 126.42 127.29 124.67 125.19 79,157 -1.15(-0.91%)
Apr 03, 2019 126.21 126.59 125.52 126.35 99,693 +0.60(+0.48%)
Apr 02, 2019 125.66 126.47 124.52 125.74 126,408 +0.03(+0.02%)
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