MENU

Morningstar Inc (NQ: MORN )

243.75 -1.46 (-0.60%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 318.40 321.61 310.09 314.45 77,766 -4.20(-1.32%)
Oct 28, 2021 306.72 319.37 300.12 318.65 147,944 +15.30(+5.04%)
Oct 27, 2021 304.02 310.08 301.98 303.35 102,421 -0.68(-0.22%)
Oct 26, 2021 298.84 304.02 181,179 +5.67(+1.90%)
Oct 25, 2021 296.28 304.38 296.28 298.36 189,328 +2.52(+0.85%)
Oct 22, 2021 287.18 296.07 284.93 295.83 109,048 +7.94(+2.76%)
Oct 21, 2021 282.00 287.99 281.29 287.89 84,873 +5.36(+1.90%)
Oct 20, 2021 279.65 283.06 277.38 282.53 66,235 +3.13(+1.12%)
Oct 19, 2021 273.98 279.41 272.85 279.40 47,470 +6.33(+2.32%)
Oct 18, 2021 271.60 274.83 268.11 273.07 42,000 +0.96(+0.35%)
Oct 15, 2021 271.43 272.94 270.57 272.11 53,733 +2.02(+0.75%)
Oct 14, 2021 268.95 270.14 266.86 270.09 46,154 +4.31(+1.62%)
Oct 13, 2021 267.32 267.67 263.55 265.77 73,979 +0.42(+0.16%)
Oct 12, 2021 267.80 267.80 265.12 265.36 36,005 -1.84(-0.69%)
Oct 11, 2021 270.62 272.10 266.81 267.20 35,318 -3.47(-1.28%)
Oct 08, 2021 270.65 272.58 268.58 270.67 93,811 +0.46(+0.17%)
Oct 07, 2021 266.38 270.22 265.49 270.22 79,272 +5.94(+2.25%)
Oct 06, 2021 257.77 264.78 255.99 264.28 62,989 +3.46(+1.33%)
Oct 05, 2021 253.85 261.79 252.50 260.82 86,065 +7.38(+2.91%)
Oct 04, 2021 257.85 258.22 252.07 253.44 76,281 -5.77(-2.23%)
Oct 01, 2021 257.15 260.18 251.68 259.21 120,349 +2.36(+0.92%)
Sep 30, 2021 262.14 266.83 256.23 256.85 97,611 -4.61(-1.76%)
Sep 29, 2021 266.16 269.46 261.11 261.46 82,592 -4.31(-1.62%)
Sep 28, 2021 269.07 269.42 262.81 265.77 87,174 -4.46(-1.65%)
Sep 27, 2021 275.97 275.97 268.50 270.24 54,745 -6.07(-2.20%)
Sep 24, 2021 274.20 278.27 274.20 276.31 68,524 +1.11(+0.40%)
Sep 23, 2021 271.33 276.24 270.21 275.20 64,827 +5.05(+1.87%)
Sep 22, 2021 270.31 272.12 266.10 270.15 72,834 -0.09(-0.03%)
Sep 21, 2021 271.69 272.60 269.38 270.24 51,480 -0.87(-0.32%)
Sep 20, 2021 271.61 273.58 265.29 271.11 106,449 -2.44(-0.89%)
Sep 17, 2021 273.99 274.23 269.46 273.55 267,134 -0.44(-0.16%)
Sep 16, 2021 273.85 276.06 271.51 273.99 95,439 +0.80(+0.29%)
Sep 15, 2021 272.09 274.64 269.71 273.18 55,742 +1.44(+0.53%)
Sep 14, 2021 270.54 276.97 268.18 271.75 103,695 +1.82(+0.68%)
Sep 13, 2021 276.73 276.73 269.47 269.92 62,246 -6.12(-2.22%)
Sep 10, 2021 280.64 281.97 276.04 276.04 133,566 -3.06(-1.09%)
Sep 09, 2021 277.74 282.64 275.77 279.09 48,105 +2.33(+0.84%)
Sep 08, 2021 276.83 277.30 275.09 276.76 100,289 -0.11(-0.04%)
Sep 07, 2021 276.90 278.94 275.83 276.87 71,526 -0.03(-0.01%)
Sep 03, 2021 274.00 277.37 271.76 276.90 77,471 +2.82(+1.03%)
Sep 02, 2021 275.21 286.11 273.57 274.08 101,644 +1.00(+0.37%)
Sep 01, 2021 266.84 273.50 264.38 273.08 96,187 +7.35(+2.76%)
Aug 31, 2021 265.82 268.95 264.05 265.74 86,546 +1.31(+0.50%)
Aug 30, 2021 259.52 265.04 257.69 264.43 91,494 +5.21(+2.01%)
Aug 27, 2021 260.64 262.22 256.84 259.22 106,859 -1.53(-0.59%)
Aug 26, 2021 262.72 262.72 259.66 260.75 60,427 -1.97(-0.75%)
Aug 25, 2021 260.79 264.85 260.79 262.72 52,795 +1.76(+0.68%)
Aug 24, 2021 260.55 262.15 259.98 260.96 49,485 -0.12(-0.05%)
Aug 23, 2021 261.70 261.70 259.20 261.07 50,866 +0.90(+0.35%)
Aug 20, 2021 260.42 262.03 258.42 260.17 65,875 +1.10(+0.42%)
Aug 19, 2021 252.81 259.50 251.98 259.07 101,494 +3.09(+1.21%)
Aug 18, 2021 261.35 261.35 255.97 255.98 61,456 -6.13(-2.34%)
Aug 17, 2021 263.46 266.07 261.98 262.11 65,343 -2.13(-0.81%)
Aug 16, 2021 259.03 265.92 258.01 264.24 80,871 +5.93(+2.30%)
Aug 13, 2021 258.83 261.19 257.38 258.31 47,759 -0.64(-0.25%)
Aug 12, 2021 257.24 259.30 256.59 258.95 54,299 -0.15(-0.06%)
Aug 11, 2021 259.74 261.81 256.91 259.10 83,512 -0.39(-0.15%)
Aug 10, 2021 262.77 263.18 256.77 259.49 52,834 -2.53(-0.96%)
Aug 09, 2021 259.68 262.27 257.41 262.02 68,745 +3.18(+1.23%)
Aug 06, 2021 258.82 261.32 256.60 258.83 84,264 -0.32(-0.12%)
Aug 05, 2021 265.81 265.85 254.10 259.15 86,553 -4.79(-1.81%)
Aug 04, 2021 260.37 267.71 259.65 263.94 148,711 +3.62(+1.39%)
Aug 03, 2021 256.19 262.26 253.56 260.32 128,671 +4.51(+1.76%)
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.
TOP
Email a Story