Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 161.56 161.90 159.95 160.15 79,665 -1.60(-0.99%)
Aug 28, 2020 162.23 162.61 160.71 161.75 50,600 -0.64(-0.39%)
Aug 27, 2020 161.95 163.85 161.74 162.39 73,174 +0.46(+0.28%)
Aug 26, 2020 159.41 162.47 158.23 161.93 68,859 +3.01(+1.89%)
Aug 25, 2020 156.44 159.24 155.98 158.92 61,947 +2.20(+1.40%)
Aug 24, 2020 156.79 158.11 155.69 156.72 53,591 -0.24(-0.15%)
Aug 21, 2020 157.24 158.06 155.41 156.96 67,500 +0.19(+0.12%)
Aug 20, 2020 157.19 159.45 155.76 156.77 104,076 -1.32(-0.83%)
Aug 19, 2020 157.50 158.66 156.01 158.09 70,385 +1.08(+0.69%)
Aug 18, 2020 156.55 158.31 156.06 157.01 80,107 -0.13(-0.08%)
Aug 17, 2020 158.12 158.86 156.59 157.14 59,365 -0.17(-0.11%)
Aug 14, 2020 157.55 158.95 156.51 157.31 67,100 -0.88(-0.56%)
Aug 13, 2020 159.14 160.15 157.52 158.19 56,269 -0.43(-0.27%)
Aug 12, 2020 159.91 160.90 157.88 158.62 47,386 -0.03(-0.02%)
Aug 11, 2020 159.21 161.22 158.13 158.65 69,971 +0.09(+0.06%)
Aug 10, 2020 160.60 160.60 158.13 158.56 43,769 -2.01(-1.25%)
Aug 07, 2020 162.36 163.24 159.78 160.57 63,800 -2.42(-1.48%)
Aug 06, 2020 162.16 163.00 161.00 162.99 65,683 +0.92(+0.57%)
Aug 05, 2020 164.02 164.39 161.28 162.07 114,294 -1.93(-1.18%)
Aug 04, 2020 165.25 166.00 163.59 164.00 87,793 -2.21(-1.33%)
Aug 03, 2020 168.47 168.90 165.89 166.21 73,106 -1.83(-1.09%)
Jul 31, 2020 170.00 170.00 164.72 168.04 48,700 -1.52(-0.90%)
Jul 30, 2020 162.34 178.57 161.95 169.56 102,966 +7.33(+4.52%)
Jul 29, 2020 161.66 163.63 161.24 162.23 88,586 +0.57(+0.35%)
Jul 28, 2020 162.00 162.41 159.95 161.66 93,242 -0.21(-0.13%)
Jul 27, 2020 161.69 162.64 159.61 161.87 122,487 +0.57(+0.35%)
Jul 24, 2020 160.10 161.73 159.25 161.30 115,200 +0.24(+0.15%)
Jul 23, 2020 160.84 162.85 159.88 161.06 70,216 +0.85(+0.53%)
Jul 22, 2020 159.71 161.13 158.55 160.21 68,745 +0.36(+0.23%)
Jul 21, 2020 158.84 161.38 158.84 159.85 78,537 +0.93(+0.59%)
Jul 20, 2020 158.58 159.35 156.86 158.92 76,146 +1.05(+0.67%)
Jul 17, 2020 153.69 157.99 153.25 157.87 91,700 +4.45(+2.90%)
Jul 16, 2020 153.42 154.18 152.04 153.42 69,548 +0.01(+0.01%)
Jul 15, 2020 153.11 154.90 150.98 153.41 51,498 +1.72(+1.13%)
Jul 14, 2020 150.02 153.11 148.42 151.69 40,057 +1.67(+1.11%)
Jul 13, 2020 150.46 153.93 149.48 150.02 88,689 +0.03(+0.02%)
Jul 10, 2020 149.16 150.26 147.00 149.99 53,900 +1.24(+0.83%)
Jul 09, 2020 150.83 151.98 148.55 148.75 44,029 -1.69(-1.12%)
Jul 08, 2020 150.09 151.71 149.14 150.44 50,492 +1.16(+0.78%)
Jul 07, 2020 149.95 150.59 148.06 149.28 82,449 -0.85(-0.57%)
Jul 06, 2020 146.27 150.93 146.27 150.13 86,901 +4.11(+2.81%)
Jul 02, 2020 150.54 151.06 144.84 146.02 75,000 -3.40(-2.28%)
Jul 01, 2020 140.37 150.91 140.37 149.42 185,402 +8.45(+5.99%)
Jun 30, 2020 139.57 141.91 139.19 140.97 209,543 +0.34(+0.24%)
Jun 29, 2020 143.42 144.09 139.82 140.63 159,451 -2.57(-1.79%)
Jun 26, 2020 143.26 144.26 141.89 143.20 349,500 -0.69(-0.48%)
Jun 25, 2020 143.89 144.20 141.96 143.89 144,684 -0.31(-0.21%)
Jun 24, 2020 148.45 148.45 143.33 144.20 100,839 -4.31(-2.90%)
Jun 23, 2020 151.08 151.57 148.32 148.51 50,969 -1.71(-1.14%)
Jun 22, 2020 150.54 151.91 148.70 150.22 59,349 -1.32(-0.87%)
Jun 19, 2020 151.63 153.37 149.77 151.54 113,300 +1.38(+0.92%)
Jun 18, 2020 148.98 150.88 148.31 150.16 92,785 -0.38(-0.25%)
Jun 17, 2020 146.98 155.00 146.98 150.54 126,654 +3.65(+2.48%)
Jun 16, 2020 149.67 152.29 145.90 146.89 74,902 -0.58(-0.39%)
Jun 15, 2020 143.46 148.10 141.00 147.47 81,515 +3.01(+2.08%)
Jun 12, 2020 145.82 146.84 141.85 144.46 85,200 +1.11(+0.77%)
Jun 11, 2020 148.75 148.78 143.33 143.35 76,809 -6.40(-4.27%)
Jun 10, 2020 153.95 153.95 148.62 149.75 80,577 -4.36(-2.83%)
Jun 09, 2020 152.18 154.62 150.07 154.11 96,859 +1.94(+1.27%)
Jun 08, 2020 150.93 153.64 149.35 152.17 89,459 +1.59(+1.06%)
Jun 05, 2020 152.04 154.38 148.52 150.58 79,000 +0.60(+0.40%)
Jun 04, 2020 152.65 153.87 148.88 149.98 72,286 -3.61(-2.35%)
Jun 03, 2020 153.07 154.52 152.02 153.59 68,872 +1.48(+0.97%)
Jun 02, 2020 153.99 154.92 151.02 152.11 59,056 -1.16(-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.