Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 152.30 154.51 150.55 151.98 97,733 -0.72(-0.47%)
Jul 30, 2019 151.37 154.70 151.37 152.70 69,108 -1.84(-1.19%)
Jul 29, 2019 154.82 155.37 152.94 154.54 76,934 -0.66(-0.43%)
Jul 26, 2019 153.67 157.96 152.67 155.20 59,200 +1.71(+1.11%)
Jul 25, 2019 153.63 154.90 152.30 153.49 172,256 -0.83(-0.54%)
Jul 24, 2019 154.03 155.00 152.84 154.32 61,972 +0.21(+0.14%)
Jul 23, 2019 153.63 155.76 153.08 154.11 73,241 +0.43(+0.28%)
Jul 22, 2019 154.00 154.30 152.64 153.68 60,992 -0.26(-0.17%)
Jul 19, 2019 156.58 157.47 153.69 153.94 67,000 -2.38(-1.52%)
Jul 18, 2019 154.18 156.94 154.18 156.32 86,098 +1.84(+1.19%)
Jul 17, 2019 154.11 155.62 154.03 154.48 48,941 +0.52(+0.34%)
Jul 16, 2019 153.93 154.93 152.74 153.96 88,773 -0.07(-0.05%)
Jul 15, 2019 152.51 154.49 152.51 154.03 65,602 +1.73(+1.14%)
Jul 12, 2019 151.17 152.76 150.72 152.30 70,900 +1.29(+0.85%)
Jul 11, 2019 148.38 151.27 148.38 151.01 39,896 +2.63(+1.77%)
Jul 10, 2019 146.71 148.93 146.71 148.38 54,270 +2.09(+1.43%)
Jul 09, 2019 145.24 146.55 144.46 146.29 84,376 +0.69(+0.47%)
Jul 08, 2019 146.32 148.30 144.82 145.60 69,212 -0.81(-0.55%)
Jul 05, 2019 146.57 148.57 144.92 146.41 69,400 -0.39(-0.27%)
Jul 03, 2019 145.92 147.27 144.71 146.80 79,400 +1.15(+0.79%)
Jul 02, 2019 144.84 146.35 144.37 145.65 53,527 +0.66(+0.46%)
Jul 01, 2019 146.01 146.43 144.38 144.99 57,993 +0.35(+0.24%)
Jun 28, 2019 143.66 145.35 143.00 144.64 218,400 +1.42(+0.99%)
Jun 27, 2019 142.44 144.35 141.52 143.22 71,289 +0.91(+0.64%)
Jun 26, 2019 141.64 145.00 139.88 142.31 84,611 +1.12(+0.79%)
Jun 25, 2019 142.68 143.10 141.11 141.19 89,557 -1.00(-0.70%)
Jun 24, 2019 143.38 145.31 142.11 142.19 75,252 -1.19(-0.83%)
Jun 21, 2019 144.45 145.43 143.28 143.38 111,200 -1.14(-0.79%)
Jun 20, 2019 146.48 146.48 143.60 144.52 58,970 -0.62(-0.43%)
Jun 19, 2019 144.22 145.41 143.03 145.14 61,463 +0.86(+0.60%)
Jun 18, 2019 144.47 145.44 143.41 144.28 49,636 -0.14(-0.10%)
Jun 17, 2019 145.55 146.67 144.06 144.42 85,834 -1.17(-0.80%)
Jun 14, 2019 146.79 147.60 144.74 145.59 78,300 -1.16(-0.79%)
Jun 13, 2019 148.73 148.86 146.20 146.75 100,776 -1.57(-1.06%)
Jun 12, 2019 144.65 148.86 144.11 148.32 71,242 +3.04(+2.09%)
Jun 11, 2019 147.88 148.55 144.11 145.28 69,964 -1.39(-0.95%)
Jun 10, 2019 148.58 149.70 145.71 146.67 89,530 -1.22(-0.82%)
Jun 07, 2019 145.88 149.08 144.28 147.89 72,800 +2.29(+1.57%)
Jun 06, 2019 144.95 145.87 143.59 145.60 45,890 +1.16(+0.80%)
Jun 05, 2019 141.66 144.75 140.95 144.44 103,882 +2.76(+1.95%)
Jun 04, 2019 140.66 142.28 138.65 141.68 68,201 +2.19(+1.57%)
Jun 03, 2019 140.00 143.58 139.01 139.49 185,818 -0.55(-0.39%)
May 31, 2019 138.21 140.06 137.23 140.04 88,300 +0.94(+0.68%)
May 30, 2019 138.58 139.69 137.63 139.10 102,201 -0.04(-0.03%)
May 29, 2019 135.54 139.73 134.08 139.14 66,285 +3.76(+2.78%)
May 28, 2019 136.84 138.26 135.38 135.38 75,411 -1.20(-0.88%)
May 24, 2019 136.03 137.02 135.26 136.58 62,200 +1.01(+0.74%)
May 23, 2019 135.34 136.29 133.53 135.57 100,018 -0.78(-0.57%)
May 22, 2019 134.37 137.70 133.98 136.35 72,266 +1.52(+1.13%)
May 21, 2019 133.10 135.62 133.00 134.83 52,406 +1.29(+0.97%)
May 20, 2019 133.82 135.73 133.28 133.54 52,085 -0.90(-0.67%)
May 17, 2019 133.07 135.20 132.22 134.44 69,500 +0.47(+0.35%)
May 16, 2019 133.48 135.47 132.86 133.97 61,834 +0.69(+0.52%)
May 15, 2019 132.17 135.23 131.88 133.28 52,680 +0.25(+0.19%)
May 14, 2019 131.41 134.47 131.01 133.03 95,594 +1.88(+1.43%)
May 13, 2019 132.11 132.59 130.16 131.15 73,086 -3.36(-2.50%)
May 10, 2019 132.37 134.55 131.13 134.51 108,600 +2.06(+1.56%)
May 09, 2019 135.10 135.33 132.45 132.45 92,747 -3.55(-2.61%)
May 08, 2019 138.17 138.20 135.85 136.00 79,260 -2.26(-1.63%)
May 07, 2019 139.76 140.12 137.35 138.26 54,963 -2.33(-1.66%)
May 06, 2019 140.03 141.12 140.03 140.59 77,158 -1.41(-0.99%)
May 03, 2019 141.64 142.71 140.56 142.00 65,300 +0.89(+0.63%)
May 02, 2019 142.19 142.92 140.23 141.11 173,379 -1.02(-0.72%)
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.