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 26, 2021 222.66 225.32 221.29 224.25 158,900 +1.57(+0.71%)
Feb 25, 2021 223.91 226.14 221.54 222.68 145,197 -2.14(-0.95%)
Feb 24, 2021 227.92 227.92 224.03 224.82 147,221 -4.21(-1.84%)
Feb 23, 2021 227.73 230.92 220.23 229.03 184,271 -4.08(-1.75%)
Feb 22, 2021 246.83 246.83 231.21 233.11 215,278 -15.34(-6.17%)
Feb 19, 2021 248.18 250.00 239.09 248.45 240,000 -0.76(-0.30%)
Feb 18, 2021 249.83 252.71 249.00 249.21 195,067 -2.25(-0.89%)
Feb 17, 2021 250.50 252.12 246.88 251.46 69,553 -1.15(-0.46%)
Feb 16, 2021 251.63 255.75 250.43 252.61 290,954 +4.71(+1.90%)
Feb 12, 2021 245.00 249.61 244.01 247.90 119,000 +2.27(+0.92%)
Feb 11, 2021 241.01 245.96 241.01 245.63 98,216 +5.16(+2.15%)
Feb 10, 2021 238.66 241.33 236.44 240.47 89,312 +1.69(+0.71%)
Feb 09, 2021 237.43 245.04 236.08 238.78 175,017 -0.03(-0.01%)
Feb 08, 2021 241.49 242.69 237.05 238.81 158,425 +1.46(+0.62%)
Feb 05, 2021 240.94 240.94 236.96 237.35 136,800 -3.66(-1.52%)
Feb 04, 2021 241.35 244.60 239.82 241.01 72,998 -0.06(-0.02%)
Feb 03, 2021 242.67 244.46 239.18 241.07 66,431 -3.39(-1.39%)
Feb 02, 2021 241.03 245.52 238.86 244.46 103,660 +5.05(+2.11%)
Feb 01, 2021 232.48 241.02 230.67 239.41 201,777 +9.52(+4.14%)
Jan 29, 2021 231.15 232.27 227.29 229.89 68,400 -1.60(-0.69%)
Jan 28, 2021 227.91 232.53 221.56 231.49 124,765 +4.75(+2.09%)
Jan 27, 2021 231.90 236.69 224.56 226.74 120,987 -7.12(-3.04%)
Jan 26, 2021 234.69 236.11 233.12 233.86 160,764 -1.56(-0.66%)
Jan 25, 2021 241.16 243.29 234.74 235.42 129,853 -4.94(-2.06%)
Jan 22, 2021 231.96 240.91 231.96 240.36 119,800 +8.13(+3.50%)
Jan 21, 2021 230.23 234.59 230.23 232.23 133,577 +1.73(+0.75%)
Jan 20, 2021 224.21 230.99 224.21 230.50 61,214 +6.77(+3.03%)
Jan 19, 2021 224.00 226.77 221.69 223.73 103,688 +1.66(+0.75%)
Jan 15, 2021 216.01 222.51 215.00 222.07 98,000 +5.62(+2.60%)
Jan 14, 2021 217.96 217.96 213.55 216.45 230,489 -0.55(-0.25%)
Jan 13, 2021 223.05 224.85 216.16 217.00 158,219 -5.49(-2.47%)
Jan 12, 2021 226.25 228.60 221.69 222.49 77,943 -3.78(-1.67%)
Jan 11, 2021 231.14 232.23 225.78 226.27 195,668 -6.70(-2.88%)
Jan 08, 2021 238.72 244.02 232.84 232.97 150,000 -4.73(-1.99%)
Jan 07, 2021 232.82 237.91 232.36 237.70 55,193 +5.48(+2.36%)
Jan 06, 2021 234.98 234.98 230.84 232.22 141,990 -1.38(-0.59%)
Jan 05, 2021 232.47 233.99 230.59 233.60 97,868 +2.08(+0.90%)
Jan 04, 2021 233.45 234.89 228.36 231.52 126,674 -0.05(-0.02%)
Dec 31, 2020 231.57 231.57 231.57 65,702 +2.21(+0.96%)
Dec 30, 2020 226.90 229.42 225.04 229.36 65,702 +4.27(+1.90%)
Dec 29, 2020 224.19 229.17 222.78 225.09 116,722 +2.46(+1.10%)
Dec 28, 2020 222.75 224.58 221.81 222.63 103,227 +0.33(+0.15%)
Dec 24, 2020 222.65 225.00 221.16 222.30 46,200 -0.35(-0.16%)
Dec 23, 2020 221.24 225.63 221.24 222.65 80,550 +2.13(+0.97%)
Dec 22, 2020 218.97 222.96 218.03 220.52 133,314 -0.10(-0.05%)
Dec 21, 2020 220.00 222.99 218.12 220.62 90,421 -1.32(-0.59%)
Dec 18, 2020 219.24 222.43 218.00 221.94 174,300 +2.73(+1.25%)
Dec 17, 2020 214.35 219.44 212.59 219.21 227,521 +6.13(+2.88%)
Dec 16, 2020 208.58 213.36 208.35 213.08 101,116 +4.15(+1.99%)
Dec 15, 2020 208.68 209.63 207.04 208.93 87,475 +0.74(+0.36%)
Dec 14, 2020 205.86 211.51 205.86 208.19 123,467 +3.34(+1.63%)
Dec 11, 2020 204.62 206.36 202.61 204.85 192,800 +0.54(+0.26%)
Dec 10, 2020 202.09 204.35 201.62 204.31 141,044 +1.66(+0.82%)
Dec 09, 2020 202.32 203.49 200.43 202.65 142,401 +1.56(+0.78%)
Dec 08, 2020 199.38 201.87 197.00 201.09 148,641 +0.47(+0.23%)
Dec 07, 2020 202.48 204.70 200.00 200.62 205,803 -0.74(-0.37%)
Dec 04, 2020 200.90 203.09 200.90 201.36 63,900 +0.73(+0.36%)
Dec 03, 2020 202.08 202.72 199.69 200.63 49,072 -1.41(-0.70%)
Dec 02, 2020 202.33 203.26 201.34 202.04 131,927 -1.30(-0.64%)
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.