MENU

Morningstar Inc (NQ: MORN )

239.58 -2.25 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 128.42 129.08 127.99 128.25 93,285 +0.31(+0.24%)
Jun 28, 2018 128.71 128.97 127.19 127.94 128,437 -1.24(-0.96%)
Jun 27, 2018 129.89 131.36 129.18 129.18 77,767 -0.45(-0.35%)
Jun 26, 2018 132.01 133.37 129.52 129.63 114,645 -2.23(-1.69%)
Jun 25, 2018 131.01 132.50 130.65 131.86 96,067 -0.35(-0.26%)
Jun 22, 2018 133.89 133.93 131.35 132.21 193,683 -1.31(-0.98%)
Jun 21, 2018 134.14 134.74 132.02 133.52 88,514 -0.56(-0.42%)
Jun 20, 2018 131.26 134.95 131.26 134.08 157,345 +2.79(+2.13%)
Jun 19, 2018 128.84 131.50 128.33 131.29 157,134 +1.37(+1.05%)
Jun 18, 2018 130.46 130.60 128.98 129.92 160,976 -1.09(-0.83%)
Jun 15, 2018 131.92 130.48 131.01 169,958 -0.75(-0.57%)
Jun 14, 2018 132.52 133.93 130.80 131.76 177,864 -0.33(-0.25%)
Jun 13, 2018 131.43 133.88 131.32 132.09 159,269 +1.09(+0.83%)
Jun 12, 2018 129.99 131.16 129.41 131.00 120,789 +1.34(+1.03%)
Jun 11, 2018 128.31 129.87 127.79 129.66 78,737 +1.91(+1.50%)
Jun 08, 2018 127.10 128.90 125.85 127.75 74,653 +0.54(+0.42%)
Jun 07, 2018 125.45 127.45 124.59 127.21 101,351 +1.81(+1.44%)
Jun 06, 2018 124.09 125.41 123.92 125.40 102,618 +1.57(+1.27%)
Jun 05, 2018 123.73 124.80 123.01 123.83 105,033 +0.10(+0.08%)
Jun 04, 2018 121.77 123.94 120.76 123.73 151,413 +2.69(+2.22%)
Jun 01, 2018 120.30 121.49 119.84 121.04 103,419 +1.03(+0.86%)
May 31, 2018 120.00 120.81 119.51 120.01 53,103 +0.03(+0.03%)
May 30, 2018 118.74 120.60 118.24 119.98 94,495 +1.71(+1.45%)
May 29, 2018 116.89 118.48 116.46 118.27 88,740 +0.58(+0.49%)
May 25, 2018 117.69 117.69 117.69 0 -0.21(-0.18%)
May 24, 2018 116.48 118.26 116.23 117.90 106,565 +1.26(+1.08%)
May 23, 2018 115.35 116.97 115.30 116.64 98,298 +0.88(+0.76%)
May 22, 2018 115.51 116.23 114.47 115.76 93,253 -0.14(-0.12%)
May 21, 2018 114.31 116.67 114.25 115.90 77,406 +1.27(+1.11%)
May 18, 2018 114.11 115.38 111.81 114.63 102,097 -0.06(-0.05%)
May 17, 2018 114.02 115.58 113.50 114.69 65,575 +0.61(+0.53%)
May 16, 2018 112.61 114.71 112.19 114.08 79,602 +1.19(+1.05%)
May 15, 2018 111.64 113.59 111.64 112.89 58,978 +0.67(+0.60%)
May 14, 2018 111.26 112.44 110.02 112.22 65,831 +0.79(+0.71%)
May 11, 2018 111.48 112.56 110.94 111.43 40,860 +0.29(+0.26%)
May 10, 2018 110.51 111.91 110.51 111.14 74,345 +0.63(+0.57%)
May 09, 2018 109.56 111.23 109.02 110.51 51,733 +1.10(+1.01%)
May 08, 2018 108.36 110.96 106.41 109.41 87,413 +0.84(+0.77%)
May 07, 2018 107.87 109.18 107.09 108.57 107,266 +1.39(+1.30%)
May 04, 2018 106.59 108.42 106.59 107.18 95,661 +0.23(+0.22%)
May 03, 2018 107.73 107.96 106.84 106.95 108,085 -1.14(-1.05%)
May 02, 2018 107.90 109.20 107.57 108.09 124,571 -1.13(-1.03%)
May 01, 2018 107.98 109.71 105.93 109.22 89,840 +0.64(+0.59%)
Apr 30, 2018 108.25 109.49 106.93 108.58 85,010 +0.16(+0.15%)
Apr 27, 2018 110.08 110.93 107.89 108.42 91,984 -1.37(-1.25%)
Apr 26, 2018 108.47 111.48 103.32 109.79 68,438 +4.48(+4.25%)
Apr 25, 2018 103.02 105.62 102.49 105.31 60,621 +1.92(+1.86%)
Apr 24, 2018 103.99 104.59 103.29 103.39 38,741 -0.25(-0.24%)
Apr 23, 2018 103.04 103.85 101.62 103.64 53,357 +0.61(+0.59%)
Apr 20, 2018 102.26 103.37 101.65 103.03 28,126 +0.93(+0.91%)
Apr 19, 2018 101.89 103.81 101.61 102.10 36,506 -0.20(-0.20%)
Apr 18, 2018 102.37 102.71 101.30 102.30 52,653 +0.65(+0.64%)
Apr 17, 2018 100.09 102.00 99.71 101.65 43,850 +1.94(+1.95%)
Apr 16, 2018 98.40 100.00 98.12 99.71 37,631 +1.70(+1.73%)
Apr 13, 2018 98.49 98.57 97.69 98.01 40,464 -0.09(-0.09%)
Apr 12, 2018 97.62 98.80 97.62 98.10 45,968 +0.86(+0.88%)
Apr 11, 2018 96.30 97.69 96.21 97.24 55,353 +0.55(+0.57%)
Apr 10, 2018 97.34 97.82 95.59 96.69 38,912 +0.53(+0.55%)
Apr 09, 2018 96.96 97.80 95.98 96.16 30,302 +0.01(+0.01%)
Apr 06, 2018 96.68 97.80 95.78 96.15 68,867 -1.23(-1.26%)
Apr 05, 2018 95.06 97.61 93.40 97.38 47,346 +1.65(+1.72%)
Apr 04, 2018 94.07 96.44 93.30 95.73 36,744 +0.40(+0.42%)
Apr 03, 2018 95.27 95.83 94.28 95.33 40,523 +0.58(+0.61%)
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