MENU

Morningstar Inc (NQ: MORN )

239.58 -2.25 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 268.08 271.24 266.29 267.99 85,819 +1.32(+0.49%)
Aug 30, 2021 261.72 267.29 259.88 266.67 90,725 +5.25(+2.01%)
Aug 27, 2021 262.85 264.44 259.02 261.42 105,961 -1.54(-0.59%)
Aug 26, 2021 264.95 264.95 261.86 262.96 59,919 -1.99(-0.75%)
Aug 25, 2021 263.00 267.10 263.00 264.95 52,351 +1.78(+0.68%)
Aug 24, 2021 262.76 264.38 262.18 263.17 49,069 -0.12(-0.05%)
Aug 23, 2021 263.92 263.92 261.40 263.29 50,439 +0.91(+0.35%)
Aug 20, 2021 262.63 264.25 260.61 262.38 65,321 +1.11(+0.42%)
Aug 19, 2021 254.95 261.70 254.12 261.27 100,641 +3.12(+1.21%)
Aug 18, 2021 263.57 263.57 258.14 258.15 60,940 -6.18(-2.34%)
Aug 17, 2021 265.70 268.33 264.20 264.33 64,794 -2.15(-0.81%)
Aug 16, 2021 261.23 268.18 260.20 266.48 80,191 +5.98(+2.30%)
Aug 13, 2021 261.03 263.41 259.56 260.50 47,358 -0.65(-0.25%)
Aug 12, 2021 259.42 261.50 258.76 261.15 53,843 -0.15(-0.06%)
Aug 11, 2021 261.94 264.03 259.09 261.30 82,810 -0.39(-0.15%)
Aug 10, 2021 265.00 265.41 258.95 261.69 52,390 -2.55(-0.97%)
Aug 09, 2021 261.88 264.50 259.59 264.24 68,167 +3.21(+1.23%)
Aug 06, 2021 261.02 263.54 258.77 261.03 83,556 -0.32(-0.12%)
Aug 05, 2021 268.07 268.10 256.26 261.35 85,825 -4.83(-1.81%)
Aug 04, 2021 262.58 269.98 261.85 266.18 147,461 +3.65(+1.39%)
Aug 03, 2021 258.36 264.49 255.71 262.53 127,589 +4.55(+1.76%)
Aug 02, 2021 253.23 259.97 252.75 257.98 132,448 +5.35(+2.12%)
Jul 30, 2021 252.60 256.48 252.37 252.63 46,303 +1.06(+0.42%)
Jul 29, 2021 243.81 252.89 243.47 251.57 111,336 +7.07(+2.89%)
Jul 28, 2021 244.31 245.60 242.94 244.50 63,034 +0.23(+0.09%)
Jul 27, 2021 245.74 245.78 242.31 244.27 46,890 -3.23(-1.31%)
Jul 26, 2021 248.80 250.38 246.80 247.50 75,895 -2.20(-0.88%)
Jul 23, 2021 248.72 250.41 247.28 249.70 43,554 +2.55(+1.03%)
Jul 22, 2021 253.49 253.49 246.87 247.15 42,524 -5.92(-2.34%)
Jul 21, 2021 252.14 254.69 251.14 253.07 62,075 +0.93(+0.37%)
Jul 20, 2021 247.75 254.04 246.36 252.14 104,127 +5.58(+2.26%)
Jul 19, 2021 246.83 248.28 244.52 246.56 99,506 -2.85(-1.14%)
Jul 16, 2021 247.21 250.03 246.28 249.41 86,188 +2.39(+0.97%)
Jul 15, 2021 248.75 249.89 245.75 247.02 59,016 -1.84(-0.74%)
Jul 14, 2021 252.65 252.73 246.56 248.86 60,202 -2.07(-0.82%)
Jul 13, 2021 253.02 253.34 248.55 250.93 100,650 -2.62(-1.03%)
Jul 12, 2021 253.38 255.00 250.20 253.55 67,511 +0.53(+0.21%)
Jul 09, 2021 253.29 253.57 248.69 253.02 84,144 +0.31(+0.12%)
Jul 08, 2021 252.39 255.27 251.34 252.71 187,070 -5.95(-2.30%)
Jul 07, 2021 258.00 259.70 255.98 258.66 75,725 +2.03(+0.79%)
Jul 06, 2021 256.93 259.36 256.26 256.63 106,683 -1.08(-0.42%)
Jul 02, 2021 254.56 258.71 252.41 257.71 96,891 +3.27(+1.29%)
Jul 01, 2021 257.65 259.39 252.16 254.44 105,447 -2.67(-1.04%)
Jun 30, 2021 255.05 258.30 255.04 257.11 107,117 +0.62(+0.24%)
Jun 29, 2021 252.13 257.49 250.09 256.49 66,841 +5.37(+2.14%)
Jun 28, 2021 250.20 253.32 248.99 251.12 119,655 +1.20(+0.48%)
Jun 25, 2021 247.26 251.34 245.94 249.92 237,284 +3.66(+1.49%)
Jun 24, 2021 248.20 249.74 244.21 246.26 65,521 -1.16(-0.47%)
Jun 23, 2021 248.00 248.39 246.20 247.42 69,061 -1.01(-0.41%)
Jun 22, 2021 246.69 249.94 245.60 248.43 56,510 +2.51(+1.02%)
Jun 21, 2021 243.09 248.62 241.62 245.92 73,221 +3.44(+1.42%)
Jun 18, 2021 243.43 244.41 241.44 242.48 106,004 -1.74(-0.71%)
Jun 17, 2021 238.34 244.55 237.83 244.22 83,094 +5.03(+2.10%)
Jun 16, 2021 238.04 241.36 236.71 239.19 69,537 +0.96(+0.40%)
Jun 15, 2021 238.54 240.94 237.40 238.23 105,069 -0.18(-0.08%)
Jun 14, 2021 236.33 238.58 234.26 238.41 73,872 +2.59(+1.10%)
Jun 11, 2021 234.22 237.07 233.88 235.82 70,588 +2.31(+0.99%)
Jun 10, 2021 232.50 234.21 231.05 233.51 64,330 +1.69(+0.73%)
Jun 09, 2021 231.19 233.24 230.39 231.82 78,815 +0.43(+0.19%)
Jun 08, 2021 231.32 231.71 229.39 231.39 71,123 +0.39(+0.17%)
Jun 07, 2021 232.95 234.48 229.83 231.00 112,026 -2.77(-1.18%)
Jun 04, 2021 232.99 234.03 230.94 233.77 73,310 +1.87(+0.81%)
Jun 03, 2021 233.88 233.88 229.86 231.90 63,524 -2.58(-1.10%)
Jun 02, 2021 232.52 235.23 231.03 234.48 104,301 +2.49(+1.07%)
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