Morningstar Inc (NQ: MORN )

290.00 USD +5.40 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 281.70 285.13 279.41 284.60 65,754 +3.15(+1.12%)
Oct 19, 2021 275.99 281.46 274.85 281.45 47,125 +6.38(+2.32%)
Oct 18, 2021 273.59 276.84 270.08 275.07 41,695 +0.65(+0.24%)
Oct 15, 2021 273.73 275.25 272.87 274.42 53,282 +2.04(+0.75%)
Oct 14, 2021 271.23 272.43 269.12 272.38 45,766 +4.35(+1.62%)
Oct 13, 2021 269.59 269.94 265.79 268.03 73,357 +0.42(+0.16%)
Oct 12, 2021 270.07 270.07 267.37 267.61 35,703 -1.86(-0.69%)
Oct 11, 2021 272.92 274.41 269.07 269.47 35,021 -3.50(-1.28%)
Oct 08, 2021 272.95 274.89 270.86 272.97 93,022 +0.46(+0.17%)
Oct 07, 2021 268.64 272.51 267.74 272.51 78,606 +5.99(+2.25%)
Oct 06, 2021 259.96 267.03 258.16 266.52 62,460 +3.49(+1.33%)
Oct 05, 2021 256.00 264.01 254.64 263.03 85,342 +7.44(+2.91%)
Oct 04, 2021 260.04 260.41 254.21 255.59 75,640 -5.82(-2.23%)
Oct 01, 2021 259.33 262.39 253.81 261.41 119,337 +2.38(+0.92%)
Sep 30, 2021 264.36 269.09 258.40 259.03 96,790 -4.65(-1.76%)
Sep 29, 2021 268.42 271.75 263.32 263.68 81,898 -4.35(-1.62%)
Sep 28, 2021 271.35 271.70 265.04 268.03 86,441 -4.50(-1.65%)
Sep 27, 2021 278.31 278.31 270.78 272.53 54,285 -6.12(-2.20%)
Sep 24, 2021 276.53 280.63 276.53 278.65 67,948 +1.12(+0.40%)
Sep 23, 2021 273.63 278.58 272.50 277.53 64,282 +5.09(+1.87%)
Sep 22, 2021 272.60 274.43 268.36 272.44 72,222 -0.09(-0.03%)
Sep 21, 2021 274.00 274.91 271.67 272.53 51,047 -0.88(-0.32%)
Sep 20, 2021 273.91 275.90 267.54 273.41 105,554 -2.46(-0.89%)
Sep 17, 2021 276.31 276.55 271.75 275.87 264,888 -0.44(-0.16%)
Sep 16, 2021 276.17 278.40 273.81 276.31 94,637 +0.81(+0.29%)
Sep 15, 2021 274.40 276.97 272.00 275.50 55,274 +1.45(+0.53%)
Sep 14, 2021 272.83 279.32 270.45 274.05 102,823 +1.84(+0.68%)
Sep 13, 2021 279.08 279.08 271.76 272.21 61,723 -6.17(-2.22%)
Sep 10, 2021 283.02 284.36 278.38 278.38 132,443 -3.08(-1.09%)
Sep 09, 2021 280.10 285.04 278.11 281.46 47,701 +2.35(+0.84%)
Sep 08, 2021 279.18 279.65 277.42 279.11 99,446 -0.11(-0.04%)
Sep 07, 2021 279.25 281.31 278.17 279.22 70,925 -0.03(-0.01%)
Sep 03, 2021 276.32 279.72 274.07 279.25 76,820 +2.84(+1.03%)
Sep 02, 2021 277.54 288.54 275.89 276.41 100,790 +1.01(+0.37%)
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.