Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 142.97 147.71 140.00 146.90 218,000 +0.76(+0.52%)
Feb 27, 2020 150.69 152.87 146.14 146.14 45,570 -8.99(-5.80%)
Feb 26, 2020 155.36 159.34 154.56 155.13 61,929 -0.05(-0.03%)
Feb 25, 2020 159.19 159.19 154.32 155.18 53,322 -3.91(-2.46%)
Feb 24, 2020 158.28 160.38 156.80 159.09 50,150 -2.47(-1.53%)
Feb 21, 2020 163.74 163.74 157.93 161.56 64,600 -3.16(-1.92%)
Feb 20, 2020 165.61 166.59 162.65 164.72 79,831 -1.00(-0.60%)
Feb 19, 2020 162.47 166.03 162.47 165.72 69,676 +3.88(+2.40%)
Feb 18, 2020 158.20 161.96 157.79 161.84 74,407 +3.60(+2.28%)
Feb 14, 2020 157.79 158.85 156.36 158.24 37,600 +1.14(+0.73%)
Feb 13, 2020 155.95 157.38 154.93 157.10 50,731 +0.78(+0.50%)
Feb 12, 2020 157.78 157.78 155.95 156.32 35,991 -0.90(-0.57%)
Feb 11, 2020 158.00 159.20 156.46 157.22 38,832 -0.63(-0.40%)
Feb 10, 2020 156.94 157.99 156.49 157.85 37,452 +0.46(+0.29%)
Feb 07, 2020 158.73 158.73 156.34 157.39 38,400 -1.44(-0.91%)
Feb 06, 2020 159.08 159.99 157.49 158.83 52,800 +0.14(+0.09%)
Feb 05, 2020 160.94 162.47 157.91 158.69 56,925 -1.04(-0.65%)
Feb 04, 2020 161.05 163.89 159.42 159.73 79,441 -0.38(-0.24%)
Feb 03, 2020 156.84 161.24 156.84 160.11 57,816 +3.22(+2.05%)
Jan 31, 2020 159.30 159.43 156.15 156.89 34,000 -2.45(-1.54%)
Jan 30, 2020 156.54 159.61 156.19 159.34 40,593 +2.45(+1.56%)
Jan 29, 2020 157.65 158.31 155.41 156.89 45,956 -0.28(-0.18%)
Jan 28, 2020 157.69 158.40 156.51 157.17 45,384 +0.03(+0.02%)
Jan 27, 2020 154.38 157.70 154.38 157.14 42,118 +0.45(+0.29%)
Jan 24, 2020 157.31 158.74 156.50 156.69 28,700 -0.48(-0.31%)
Jan 23, 2020 158.92 158.92 157.17 157.17 67,317 -1.87(-1.18%)
Jan 22, 2020 159.71 160.05 158.42 159.04 43,758 +0.19(+0.12%)
Jan 21, 2020 157.83 159.49 157.83 158.85 120,868 +0.17(+0.11%)
Jan 17, 2020 160.41 161.98 158.17 158.68 44,500 -1.29(-0.81%)
Jan 16, 2020 158.80 160.72 158.44 159.97 46,820 +1.87(+1.18%)
Jan 15, 2020 157.11 159.47 155.90 158.10 43,071 +0.96(+0.61%)
Jan 14, 2020 157.95 165.88 156.70 157.14 76,741 -0.94(-0.59%)
Jan 13, 2020 155.67 158.15 155.58 158.08 56,620 +2.44(+1.57%)
Jan 10, 2020 153.94 155.89 153.08 155.64 62,800 +1.71(+1.11%)
Jan 09, 2020 153.32 155.70 152.99 153.93 29,479 +1.19(+0.78%)
Jan 08, 2020 151.88 153.62 151.88 152.74 62,122 +0.94(+0.62%)
Jan 07, 2020 153.05 154.41 151.73 151.80 48,611 -1.76(-1.15%)
Jan 06, 2020 151.30 153.96 149.59 153.56 127,223 +1.64(+1.08%)
Jan 03, 2020 150.11 152.38 150.11 151.92 48,100 +0.62(+0.41%)
Jan 02, 2020 151.26 151.45 150.02 151.30 63,754 -0.01(-0.01%)
Dec 31, 2019 150.04 151.59 150.04 151.31 65,600 +0.86(+0.57%)
Dec 30, 2019 152.49 152.49 148.52 150.45 68,008 -1.57(-1.03%)
Dec 27, 2019 152.50 152.97 151.26 152.02 64,100 -0.30(-0.20%)
Dec 26, 2019 151.84 152.66 150.83 152.32 40,150 +0.67(+0.44%)
Dec 24, 2019 151.74 152.06 150.72 151.65 21,600 -0.29(-0.19%)
Dec 23, 2019 154.15 154.15 151.67 151.94 55,287 -1.85(-1.20%)
Dec 20, 2019 152.80 154.04 150.48 153.79 147,900 +1.46(+0.96%)
Dec 19, 2019 150.35 152.47 149.17 152.33 56,539 +1.85(+1.23%)
Dec 18, 2019 150.59 151.76 150.25 150.48 95,682 -0.15(-0.10%)
Dec 17, 2019 151.22 151.53 150.00 150.63 103,656 -0.45(-0.30%)
Dec 16, 2019 148.92 151.31 148.15 151.08 90,285 +2.59(+1.74%)
Dec 13, 2019 149.81 149.81 148.31 148.49 120,000 -1.23(-0.82%)
Dec 12, 2019 151.84 152.23 149.00 149.72 73,109 -1.98(-1.31%)
Dec 11, 2019 152.30 152.57 151.09 151.70 55,060 -0.22(-0.14%)
Dec 10, 2019 153.37 153.44 151.24 151.92 55,229 -1.51(-0.98%)
Dec 09, 2019 154.46 154.49 152.79 153.43 62,611 -1.04(-0.67%)
Dec 06, 2019 154.15 155.09 153.85 154.47 78,100 +0.49(+0.32%)
Dec 05, 2019 153.83 155.16 153.27 153.98 49,036 +0.35(+0.23%)
Dec 04, 2019 154.56 156.00 153.25 153.63 87,599 -1.07(-0.69%)
Dec 03, 2019 155.04 155.39 153.49 154.70 113,020 -0.76(-0.49%)
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.