Morningstar Inc (NQ: MORN )

289.21 USD -5.75 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 161.75 162.46 159.85 161.58 70,800 +0.52(+0.32%)
Aug 29, 2019 159.70 161.08 158.37 161.06 60,947 +2.57(+1.62%)
Aug 28, 2019 157.30 158.94 156.23 158.49 79,434 +0.89(+0.56%)
Aug 27, 2019 157.14 157.61 156.35 157.60 67,227 +1.41(+0.90%)
Aug 26, 2019 153.89 156.40 153.15 156.19 164,595 +3.17(+2.07%)
Aug 23, 2019 154.50 155.49 152.60 153.02 67,700 -2.54(-1.63%)
Aug 22, 2019 156.53 156.89 153.96 155.56 130,922 -0.49(-0.31%)
Aug 21, 2019 157.37 158.31 155.59 156.05 124,073 -0.30(-0.19%)
Aug 20, 2019 156.97 157.26 155.46 156.35 73,749 -0.49(-0.31%)
Aug 19, 2019 156.81 157.61 155.26 156.84 91,377 +1.39(+0.89%)
Aug 16, 2019 153.08 155.91 153.08 155.45 62,600 +2.92(+1.91%)
Aug 15, 2019 153.59 155.99 152.48 152.53 68,363 -1.04(-0.68%)
Aug 14, 2019 153.54 155.30 152.70 153.57 65,932 -1.80(-1.16%)
Aug 13, 2019 152.59 155.51 151.64 155.37 54,974 +2.75(+1.80%)
Aug 12, 2019 154.57 155.83 152.61 152.62 69,479 -2.24(-1.45%)
Aug 09, 2019 153.47 155.30 152.35 154.86 51,900 +1.09(+0.71%)
Aug 08, 2019 151.28 154.62 150.91 153.77 66,207 +2.65(+1.75%)
Aug 07, 2019 147.94 151.92 146.19 151.12 67,731 +1.73(+1.16%)
Aug 06, 2019 149.05 150.30 148.56 149.39 99,430 +0.23(+0.15%)
Aug 05, 2019 149.41 151.89 148.63 149.16 88,952 -2.49(-1.64%)
Aug 02, 2019 150.61 152.19 148.60 151.65 73,900 +0.70(+0.46%)
Aug 01, 2019 152.03 153.63 150.20 150.95 78,403 -1.03(-0.68%)
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%)
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.