MENU

Morningstar Inc (NQ: MORN )

209.97 -1.23 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 150.09 154.02 148.42 153.32 161,500 +2.91(+1.93%)
May 28, 2020 147.77 151.76 144.87 150.41 149,260 +5.42(+3.74%)
May 27, 2020 142.38 144.99 141.44 144.99 79,436 +3.99(+2.83%)
May 26, 2020 143.12 143.12 139.49 141.00 100,644 -0.39(-0.28%)
May 22, 2020 142.83 142.83 140.79 141.39 48,300 -1.13(-0.79%)
May 21, 2020 140.55 143.48 139.34 142.52 95,223 +0.98(+0.69%)
May 20, 2020 142.63 144.20 141.14 141.54 96,785 -0.41(-0.29%)
May 19, 2020 142.30 145.19 141.46 141.95 101,053 -1.21(-0.85%)
May 18, 2020 144.51 146.50 142.79 143.16 82,073 -1.94(-1.34%)
May 15, 2020 145.33 149.20 142.84 145.10 129,600 -0.24(-0.17%)
May 14, 2020 144.06 145.44 142.78 145.34 84,326 +0.45(+0.31%)
May 13, 2020 145.00 147.00 143.85 144.89 164,257 -0.23(-0.16%)
May 12, 2020 146.40 147.20 144.27 145.12 100,484 +0.94(+0.65%)
May 11, 2020 142.33 146.40 142.33 144.18 77,888 +1.06(+0.74%)
May 08, 2020 143.89 145.72 141.44 143.12 77,000 +0.48(+0.34%)
May 07, 2020 146.28 148.30 141.06 142.64 141,065 -2.61(-1.80%)
May 06, 2020 146.79 148.16 145.02 145.25 86,162 -1.54(-1.05%)
May 05, 2020 147.88 150.00 146.03 146.79 227,222 -1.68(-1.13%)
May 04, 2020 151.29 151.29 147.27 148.47 181,467 -2.97(-1.96%)
May 01, 2020 152.54 154.06 150.27 151.44 178,900 -4.52(-2.90%)
Apr 30, 2020 145.54 165.19 143.40 155.96 198,689 +10.07(+6.90%)
Apr 29, 2020 145.86 147.13 143.54 145.89 126,592 +2.79(+1.95%)
Apr 28, 2020 143.73 146.48 141.40 143.10 85,427 +1.26(+0.89%)
Apr 27, 2020 140.76 145.00 140.76 141.84 84,330 +2.55(+1.83%)
Apr 24, 2020 135.61 139.53 135.17 139.29 88,100 +3.80(+2.80%)
Apr 23, 2020 136.67 137.31 135.17 135.49 49,625 -0.40(-0.29%)
Apr 22, 2020 136.85 136.85 133.46 135.89 59,264 +1.01(+0.75%)
Apr 21, 2020 131.53 136.58 128.78 134.88 108,637 +2.54(+1.92%)
Apr 20, 2020 131.69 134.30 131.34 132.34 269,194 -0.11(-0.08%)
Apr 17, 2020 133.71 135.08 132.18 132.45 109,900 +2.03(+1.56%)
Apr 16, 2020 131.32 133.31 129.16 130.42 166,275 -0.18(-0.14%)
Apr 15, 2020 125.53 132.90 124.96 130.60 94,625 +2.36(+1.84%)
Apr 14, 2020 124.33 128.98 124.33 128.24 123,939 +4.64(+3.75%)
Apr 13, 2020 123.20 124.97 121.59 123.60 57,705 -0.55(-0.44%)
Apr 09, 2020 125.12 125.12 120.35 124.15 174,000 +0.95(+0.77%)
Apr 08, 2020 120.95 123.80 118.16 123.20 86,335 +4.39(+3.69%)
Apr 07, 2020 118.66 122.97 116.55 118.81 157,872 +4.18(+3.65%)
Apr 06, 2020 112.63 114.98 110.83 114.63 326,699 +4.03(+3.64%)
Apr 03, 2020 112.94 113.22 109.25 110.60 147,400 -1.90(-1.69%)
Apr 02, 2020 115.44 116.62 111.64 112.50 80,413 -3.27(-2.82%)
Apr 01, 2020 112.95 116.84 110.44 115.77 170,834 -0.48(-0.41%)
Mar 31, 2020 117.00 117.94 115.41 116.25 110,779 -1.07(-0.91%)
Mar 30, 2020 117.90 121.92 114.09 117.32 86,229 +0.24(+0.20%)
Mar 27, 2020 115.01 122.42 114.96 117.08 87,200 -1.40(-1.18%)
Mar 26, 2020 114.54 121.86 114.54 118.48 129,960 +1.21(+1.03%)
Mar 25, 2020 112.42 124.22 112.42 117.27 131,177 +2.86(+2.50%)
Mar 24, 2020 111.18 115.36 107.84 114.41 113,585 +6.35(+5.88%)
Mar 23, 2020 106.50 110.92 102.59 108.06 188,967 +1.04(+0.97%)
Mar 20, 2020 110.53 115.87 105.38 107.02 113,100 -2.89(-2.63%)
Mar 19, 2020 106.94 113.62 105.44 109.91 149,626 +2.22(+2.06%)
Mar 18, 2020 107.75 111.45 103.00 107.69 165,569 -6.18(-5.43%)
Mar 17, 2020 109.46 124.25 107.64 113.87 188,218 +5.59(+5.16%)
Mar 16, 2020 109.97 116.48 107.67 108.28 104,785 -12.18(-10.11%)
Mar 13, 2020 117.17 120.76 113.64 120.46 197,600 +5.37(+4.67%)
Mar 12, 2020 120.29 122.00 114.31 115.09 159,081 -10.33(-8.24%)
Mar 11, 2020 132.78 134.45 125.42 125.42 94,096 -9.87(-7.30%)
Mar 10, 2020 133.54 135.33 130.49 135.29 116,689 +3.87(+2.94%)
Mar 09, 2020 133.31 134.19 130.02 131.42 86,244 -8.05(-5.77%)
Mar 06, 2020 136.61 142.03 135.40 139.47 84,800 -0.86(-0.61%)
Mar 05, 2020 143.67 144.50 139.65 140.33 51,393 -6.04(-4.13%)
Mar 04, 2020 146.97 148.16 143.84 146.37 100,237 +1.37(+0.94%)
Mar 03, 2020 147.50 151.29 142.90 145.00 87,413 -4.44(-2.97%)
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