MENU

Morningstar Inc (NQ: MORN )

231.24 -10.34 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 341.45 343.50 339.33 341.99 70,887 +0.09(+0.03%)
Dec 30, 2021 344.98 344.98 341.03 341.90 68,427 -2.13(-0.62%)
Dec 29, 2021 346.96 350.21 343.77 344.03 69,968 -1.58(-0.46%)
Dec 28, 2021 346.61 347.24 344.39 345.61 113,793 -1.00(-0.29%)
Dec 27, 2021 340.95 346.61 340.95 346.61 59,272 +7.08(+2.09%)
Dec 23, 2021 338.66 340.79 336.65 339.53 115,742 +2.62(+0.78%)
Dec 22, 2021 336.11 339.39 333.65 336.91 130,358 +0.23(+0.07%)
Dec 21, 2021 331.53 337.68 328.81 336.68 94,740 +7.43(+2.26%)
Dec 20, 2021 326.80 330.94 326.06 329.25 174,926 -1.86(-0.56%)
Dec 17, 2021 334.12 337.67 327.95 331.11 212,421 -4.07(-1.21%)
Dec 16, 2021 334.08 336.77 330.51 335.18 223,574 +2.89(+0.87%)
Dec 15, 2021 324.73 332.47 322.69 332.29 129,944 +8.24(+2.54%)
Dec 14, 2021 320.00 326.77 320.00 324.05 141,987 +0.72(+0.22%)
Dec 13, 2021 322.31 326.00 320.78 323.33 113,818 +0.37(+0.11%)
Dec 10, 2021 320.63 324.28 319.02 322.96 79,109 +3.93(+1.23%)
Dec 09, 2021 324.89 325.85 318.77 319.03 48,256 -6.25(-1.92%)
Dec 08, 2021 321.93 325.35 318.59 325.28 58,610 +4.81(+1.50%)
Dec 07, 2021 318.44 324.00 315.93 320.47 84,548 +6.92(+2.21%)
Dec 06, 2021 317.05 317.99 311.48 313.55 93,533 -0.48(-0.15%)
Dec 03, 2021 323.87 323.87 310.49 314.03 85,917 -6.94(-2.16%)
Dec 02, 2021 311.00 322.43 310.22 320.97 102,169 +9.74(+3.13%)
Dec 01, 2021 314.32 318.46 310.17 311.23 127,953 +0.90(+0.29%)
Nov 30, 2021 316.00 317.39 306.54 310.33 99,369 -8.57(-2.69%)
Nov 29, 2021 315.33 321.07 311.71 318.90 103,027 +8.27(+2.66%)
Nov 26, 2021 314.93 315.59 309.56 310.63 27,934 -8.64(-2.71%)
Nov 24, 2021 315.52 319.54 315.52 319.27 48,119 +1.23(+0.39%)
Nov 23, 2021 315.87 318.67 310.45 318.04 70,690 +0.78(+0.25%)
Nov 22, 2021 324.17 326.15 316.17 317.26 81,190 -6.36(-1.97%)
Nov 19, 2021 325.08 328.52 322.91 323.62 56,335 -0.78(-0.24%)
Nov 18, 2021 320.41 324.97 322.77 324.40 69,006 +4.33(+1.35%)
Nov 17, 2021 321.70 322.43 316.26 320.07 123,329 -1.18(-0.37%)
Nov 16, 2021 314.97 322.52 313.12 321.25 66,745 +6.42(+2.04%)
Nov 15, 2021 316.59 320.12 313.55 314.83 60,129 -1.69(-0.53%)
Nov 12, 2021 316.90 320.48 313.90 316.52 63,240 +1.62(+0.51%)
Nov 11, 2021 312.87 316.23 312.44 314.90 78,882 +2.68(+0.86%)
Nov 10, 2021 310.73 312.22 75,219 +0.15(+0.05%)
Nov 09, 2021 312.91 313.09 307.79 312.07 73,698 +0.03(+0.01%)
Nov 08, 2021 313.60 314.99 310.41 312.04 56,241 -0.79(-0.25%)
Nov 05, 2021 315.00 316.97 310.98 312.83 52,736 -1.50(-0.48%)
Nov 04, 2021 310.97 315.56 308.55 314.33 61,232 +3.36(+1.08%)
Nov 03, 2021 312.01 312.14 307.96 310.97 67,516 -0.80(-0.26%)
Nov 02, 2021 316.19 319.60 311.23 311.77 62,474 -4.02(-1.27%)
Nov 01, 2021 318.80 316.75 310.39 315.79 70,959 -0.96(-0.30%)
Oct 29, 2021 320.73 323.97 312.36 316.75 77,201 -4.23(-1.32%)
Oct 28, 2021 308.97 321.71 302.31 320.98 146,869 +15.41(+5.04%)
Oct 27, 2021 306.25 312.35 304.19 305.57 101,677 -0.68(-0.22%)
Oct 26, 2021 301.03 306.25 179,862 +5.71(+1.90%)
Oct 25, 2021 298.45 306.61 298.45 300.54 187,952 +2.54(+0.85%)
Oct 22, 2021 289.28 298.24 287.02 298.00 108,256 +8.00(+2.76%)
Oct 21, 2021 284.07 290.10 283.35 290.00 84,256 +5.40(+1.90%)
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 271.23 272.44 269.12 272.38 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%)
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