Morningstar Inc (NQ: MORN )

244.50 USD +0.23 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 118.86 124.30 118.79 124.15 72,197 +5.31(+4.47%)
Jan 30, 2019 118.98 119.06 117.14 118.84 65,756 +0.30(+0.25%)
Jan 29, 2019 119.18 119.29 118.28 118.54 62,784 -0.25(-0.21%)
Jan 28, 2019 119.68 120.32 117.96 118.79 58,778 -1.54(-1.28%)
Jan 25, 2019 121.27 121.46 119.75 120.33 92,300 -0.16(-0.13%)
Jan 24, 2019 119.57 121.57 119.05 120.49 140,273 +0.77(+0.64%)
Jan 23, 2019 115.59 119.93 115.23 119.72 128,484 +4.72(+4.10%)
Jan 22, 2019 114.64 115.49 113.38 115.00 105,275 -0.10(-0.09%)
Jan 18, 2019 113.63 115.31 112.29 115.10 98,800 +2.14(+1.89%)
Jan 17, 2019 111.16 113.93 110.95 112.96 61,325 +1.51(+1.35%)
Jan 16, 2019 109.31 111.60 109.31 111.45 65,858 +2.34(+2.14%)
Jan 15, 2019 108.02 109.28 107.32 109.11 65,367 +1.10(+1.02%)
Jan 14, 2019 108.27 109.31 107.61 108.01 87,150 -0.89(-0.82%)
Jan 11, 2019 108.67 109.30 107.77 108.90 47,500 -0.22(-0.20%)
Jan 10, 2019 108.63 109.38 108.33 109.12 59,979 +0.03(+0.03%)
Jan 09, 2019 108.78 109.52 108.05 109.09 106,437 +0.48(+0.44%)
Jan 08, 2019 108.83 109.15 99.67 108.61 68,147 +0.84(+0.78%)
Jan 07, 2019 109.04 109.30 107.77 107.77 52,014 -0.74(-0.68%)
Jan 04, 2019 108.88 109.91 107.12 108.51 113,800 +0.74(+0.69%)
Jan 03, 2019 107.71 109.15 106.89 107.77 126,538 -0.83(-0.76%)
Jan 02, 2019 108.45 110.05 107.02 108.60 77,656 -1.24(-1.13%)
Dec 31, 2018 110.64 111.11 105.37 109.84 87,700 -0.27(-0.25%)
Dec 28, 2018 110.38 112.21 109.28 110.11 79,100 +0.12(+0.11%)
Dec 27, 2018 108.11 110.00 107.50 109.99 88,881 +0.54(+0.49%)
Dec 26, 2018 105.97 109.51 105.51 109.45 93,814 +3.95(+3.74%)
Dec 24, 2018 106.02 107.82 104.56 105.50 62,300 -1.23(-1.15%)
Dec 21, 2018 109.25 109.98 106.50 106.73 166,100 -2.26(-2.07%)
Dec 20, 2018 111.09 112.30 108.10 108.99 94,991 -2.80(-2.50%)
Dec 19, 2018 112.36 114.86 111.37 111.79 116,752 -0.58(-0.52%)
Dec 18, 2018 112.92 114.40 111.82 112.37 103,185 -0.43(-0.38%)
Dec 17, 2018 114.29 114.49 112.79 112.80 107,047 -1.62(-1.42%)
Dec 14, 2018 113.76 116.13 113.51 114.42 109,400 -0.33(-0.29%)
Dec 13, 2018 112.94 115.31 111.27 114.75 83,092 +2.17(+1.93%)
Dec 12, 2018 113.32 115.00 112.37 112.58 89,980 +0.37(+0.33%)
Dec 11, 2018 112.00 113.82 111.29 112.21 102,263 +0.63(+0.56%)
Dec 10, 2018 114.78 115.31 110.55 111.58 77,128 -3.63(-3.15%)
Dec 07, 2018 116.29 116.51 113.97 115.21 109,100 -1.27(-1.09%)
Dec 06, 2018 115.51 117.38 115.16 116.48 103,265 -0.73(-0.62%)
Dec 04, 2018 118.52 118.52 116.14 117.21 130,800 -1.88(-1.58%)
Dec 03, 2018 117.66 120.01 117.13 119.09 74,289 +0.95(+0.80%)
Nov 30, 2018 119.33 119.98 117.17 118.14 78,000 -1.20(-1.01%)
Nov 29, 2018 117.78 120.58 117.48 119.34 95,413 +0.76(+0.64%)
Nov 28, 2018 115.03 119.31 114.64 118.58 160,607 +3.34(+2.90%)
Nov 27, 2018 115.13 116.42 114.84 115.24 50,497 -0.63(-0.54%)
Nov 26, 2018 115.49 117.09 114.37 115.87 45,576 +0.66(+0.57%)
Nov 23, 2018 115.10 116.12 114.17 115.21 23,600 -0.79(-0.68%)
Nov 21, 2018 116.00 116.00 116.00 0 +0.07(+0.06%)
Nov 20, 2018 116.62 117.36 112.75 115.93 73,782 -2.10(-1.78%)
Nov 19, 2018 121.13 121.58 117.14 118.03 75,648 -3.30(-2.72%)
Nov 16, 2018 120.92 122.78 120.92 121.33 47,000 -0.43(-0.35%)
Nov 15, 2018 119.13 122.67 118.79 121.76 62,389 +1.18(+0.98%)
Nov 14, 2018 122.01 124.70 119.96 120.58 41,099 -1.04(-0.86%)
Nov 13, 2018 123.27 124.46 121.34 121.62 110,152 -1.71(-1.39%)
Nov 12, 2018 124.86 125.25 121.67 123.33 59,345 -1.34(-1.07%)
Nov 09, 2018 124.42 126.30 123.55 124.67 116,100 -0.20(-0.16%)
Nov 08, 2018 125.81 127.04 123.93 124.87 63,845 -1.20(-0.95%)
Nov 07, 2018 124.73 126.44 124.12 126.07 44,704 +1.61(+1.29%)
Nov 06, 2018 123.85 125.00 123.01 124.46 61,437 +0.26(+0.21%)
Nov 05, 2018 124.00 125.44 123.00 124.20 51,885 +0.19(+0.15%)
Nov 02, 2018 125.39 128.71 123.07 124.01 80,000 -1.00(-0.80%)
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.