MENU

Morningstar Inc (NQ: MORN )

246.75 +5.19 (+2.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 144.27 144.27 141.60 143.45 99,449 -0.97(-0.67%)
Apr 29, 2019 142.20 144.70 140.67 144.42 141,284 +2.51(+1.77%)
Apr 26, 2019 138.41 142.12 137.99 141.91 91,300 +2.76(+1.98%)
Apr 25, 2019 144.74 146.64 134.55 139.15 101,202 -3.89(-2.72%)
Apr 24, 2019 140.60 143.84 139.84 143.04 85,845 +2.64(+1.88%)
Apr 23, 2019 135.69 140.77 134.80 140.40 73,383 +5.29(+3.92%)
Apr 22, 2019 134.41 135.53 133.40 135.11 24,991 +0.31(+0.23%)
Apr 18, 2019 133.67 134.84 132.29 134.80 81,300 +1.35(+1.01%)
Apr 17, 2019 133.18 134.05 132.68 133.45 55,908 +0.34(+0.26%)
Apr 16, 2019 130.00 133.16 129.21 133.11 84,385 +3.07(+2.36%)
Apr 15, 2019 129.36 130.48 128.75 130.04 53,076 +0.20(+0.15%)
Apr 12, 2019 129.83 130.57 128.78 129.84 52,200 +0.72(+0.56%)
Apr 11, 2019 129.34 130.52 128.67 129.12 43,128 +0.34(+0.26%)
Apr 10, 2019 127.58 129.12 127.51 128.78 36,669 +1.34(+1.05%)
Apr 09, 2019 127.80 128.23 126.67 127.44 54,986 -0.63(-0.49%)
Apr 08, 2019 127.51 128.20 126.26 128.07 50,094 +0.39(+0.31%)
Apr 05, 2019 128.35 128.90 127.24 127.68 54,800 -0.40(-0.31%)
Apr 04, 2019 129.33 130.22 127.55 128.08 77,374 -1.46(-1.13%)
Apr 03, 2019 129.40 129.79 128.69 129.54 97,236 +0.62(+0.48%)
Apr 02, 2019 128.83 129.67 127.67 128.92 123,293 +0.03(+0.02%)
Apr 01, 2019 126.78 129.09 126.42 128.89 121,108 +2.90(+2.30%)
Mar 29, 2019 125.52 125.99 123.97 125.99 75,700 +1.44(+1.16%)
Mar 28, 2019 122.54 124.66 122.19 124.55 67,294 +2.17(+1.77%)
Mar 27, 2019 122.93 123.58 121.70 122.38 41,523 -0.66(-0.54%)
Mar 26, 2019 122.00 123.20 121.23 123.04 102,710 +1.35(+1.11%)
Mar 25, 2019 120.99 121.89 120.08 121.69 107,307 +0.80(+0.66%)
Mar 22, 2019 121.34 122.32 120.19 120.89 81,500 -1.20(-0.98%)
Mar 21, 2019 121.34 123.12 121.13 122.09 73,375 +0.40(+0.33%)
Mar 20, 2019 121.84 122.80 120.73 121.69 52,574 -0.77(-0.63%)
Mar 19, 2019 123.00 123.00 121.42 122.46 59,329 +0.30(+0.25%)
Mar 18, 2019 121.16 122.61 120.92 122.16 50,879 +1.66(+1.38%)
Mar 15, 2019 119.66 120.90 118.89 120.50 133,300 +0.91(+0.76%)
Mar 14, 2019 119.70 119.77 118.50 119.59 84,109 -0.20(-0.17%)
Mar 13, 2019 119.32 120.00 118.61 119.79 56,619 +0.68(+0.57%)
Mar 12, 2019 120.58 121.03 118.62 119.11 57,979 -1.12(-0.93%)
Mar 11, 2019 119.60 121.65 119.36 120.23 78,574 +0.35(+0.29%)
Mar 08, 2019 120.04 120.58 119.10 119.88 45,300 -1.16(-0.96%)
Mar 07, 2019 121.66 121.96 120.03 121.04 73,829 -1.01(-0.83%)
Mar 06, 2019 121.27 122.33 120.85 122.05 40,901 -0.25(-0.20%)
Mar 05, 2019 124.11 124.23 122.26 122.30 64,914 -2.00(-1.61%)
Mar 04, 2019 125.06 125.87 123.51 124.30 56,562 -1.00(-0.80%)
Mar 01, 2019 124.00 126.25 121.98 125.30 178,800 -1.26(-1.00%)
Feb 28, 2019 126.51 126.92 125.95 126.56 53,696 -0.46(-0.36%)
Feb 27, 2019 126.85 127.07 125.48 127.02 58,616 +0.53(+0.42%)
Feb 26, 2019 127.16 127.89 125.98 126.49 41,019 -0.68(-0.53%)
Feb 25, 2019 126.90 127.87 125.24 127.17 53,779 +1.06(+0.84%)
Feb 22, 2019 129.99 129.99 116.99 126.11 70,000 -1.11(-0.87%)
Feb 21, 2019 124.94 128.05 124.18 127.22 76,723 +1.45(+1.15%)
Feb 20, 2019 125.00 125.83 124.21 125.77 60,744 +0.40(+0.32%)
Feb 19, 2019 125.94 126.54 125.37 125.37 64,578 -1.02(-0.81%)
Feb 15, 2019 126.69 126.90 125.69 126.39 51,000 +0.31(+0.25%)
Feb 14, 2019 126.49 127.09 125.39 126.08 58,490 -1.05(-0.83%)
Feb 13, 2019 126.20 127.39 125.85 127.13 58,654 +0.80(+0.63%)
Feb 12, 2019 127.00 127.00 125.31 126.33 81,867 +0.19(+0.15%)
Feb 11, 2019 125.91 126.35 125.40 126.14 63,883 +0.31(+0.25%)
Feb 08, 2019 124.04 125.83 122.65 125.83 53,300 +1.11(+0.89%)
Feb 07, 2019 124.20 125.63 122.59 124.72 80,744 -0.26(-0.21%)
Feb 06, 2019 125.72 126.21 124.59 124.98 62,951 -0.80(-0.64%)
Feb 05, 2019 123.75 126.10 123.52 125.78 82,236 +2.17(+1.76%)
Feb 04, 2019 122.74 123.67 121.12 123.61 53,779 +0.93(+0.76%)
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