MENU

Morningstar Inc (NQ: MORN )

240.77 -2.11 (-0.87%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.61 122.85 119.45 121.20 82,238 +2.60(+2.19%)
Oct 30, 2018 117.60 120.73 115.63 118.60 67,213 +0.99(+0.84%)
Oct 29, 2018 126.01 127.31 115.95 117.61 156,174 -8.41(-6.67%)
Oct 26, 2018 124.96 128.01 124.69 126.02 121,192 -0.91(-0.72%)
Oct 25, 2018 114.60 129.89 113.24 126.93 222,049 +15.29(+13.69%)
Oct 24, 2018 112.89 114.16 111.44 111.65 275,051 -1.10(-0.97%)
Oct 23, 2018 110.98 113.26 110.42 112.74 74,355 +0.44(+0.39%)
Oct 22, 2018 112.23 113.12 107.64 112.31 158,785 +0.48(+0.43%)
Oct 19, 2018 111.15 112.88 111.14 111.82 71,871 +0.92(+0.83%)
Oct 18, 2018 113.15 113.92 110.81 110.90 73,586 -2.59(-2.28%)
Oct 17, 2018 112.05 114.42 111.31 113.49 65,333 +1.07(+0.95%)
Oct 16, 2018 109.83 113.06 108.82 112.42 155,958 +3.46(+3.17%)
Oct 15, 2018 107.93 110.12 107.67 108.97 72,938 +0.66(+0.61%)
Oct 12, 2018 108.37 109.95 107.16 108.31 71,102 +1.39(+1.30%)
Oct 11, 2018 106.58 109.04 106.52 106.92 220,151 -0.22(-0.21%)
Oct 10, 2018 110.97 111.76 107.10 107.14 62,302 -4.50(-4.03%)
Oct 09, 2018 112.00 113.48 111.44 111.64 81,336 -0.52(-0.47%)
Oct 08, 2018 113.87 114.34 112.02 112.16 67,355 -1.84(-1.61%)
Oct 05, 2018 115.32 117.54 111.87 114.00 87,820 -1.71(-1.47%)
Oct 04, 2018 117.51 118.75 114.95 115.71 51,558 -2.09(-1.78%)
Oct 03, 2018 118.36 120.75 117.20 117.80 254,558 -0.23(-0.20%)
Oct 02, 2018 121.50 121.50 117.94 118.04 96,969 -3.45(-2.84%)
Oct 01, 2018 122.54 123.98 120.54 121.49 127,183 -0.51(-0.42%)
Sep 28, 2018 121.89 123.78 121.58 122.00 79,564 -0.26(-0.21%)
Sep 27, 2018 123.37 123.54 122.02 122.26 161,354 -1.03(-0.83%)
Sep 26, 2018 124.64 125.52 122.83 123.29 110,416 -1.18(-0.95%)
Sep 25, 2018 127.19 127.77 124.12 124.47 68,206 -2.62(-2.06%)
Sep 24, 2018 126.35 128.94 126.35 127.09 95,737 -0.06(-0.05%)
Sep 21, 2018 127.35 128.16 126.46 127.14 163,051 +0.13(+0.11%)
Sep 20, 2018 127.55 128.05 126.24 127.01 57,890 -0.06(-0.05%)
Sep 19, 2018 127.14 129.15 125.75 127.07 69,115 -0.20(-0.16%)
Sep 18, 2018 127.45 129.52 126.94 127.27 84,911 -0.31(-0.24%)
Sep 17, 2018 133.57 133.57 127.43 127.58 73,377 -6.48(-4.84%)
Sep 14, 2018 133.44 135.64 133.44 134.06 60,679 +0.83(+0.63%)
Sep 13, 2018 133.58 134.23 132.80 133.23 32,016 -0.09(-0.07%)
Sep 12, 2018 133.93 134.46 131.89 133.32 52,610 -0.81(-0.61%)
Sep 11, 2018 134.92 135.26 133.53 134.13 67,771 -1.19(-0.88%)
Sep 10, 2018 135.75 136.53 133.71 135.32 74,978 +0.14(+0.10%)
Sep 07, 2018 137.99 138.49 134.99 135.19 82,970 -2.68(-1.94%)
Sep 06, 2018 136.83 138.44 136.66 137.86 52,556 +1.03(+0.75%)
Sep 05, 2018 137.79 137.79 135.69 136.84 57,672 -0.94(-0.68%)
Sep 04, 2018 137.91 139.87 137.10 137.78 76,462 -0.13(-0.10%)
Aug 31, 2018 137.91 137.91 137.91 0 +3.41(+2.54%)
Aug 30, 2018 134.74 135.62 134.20 134.50 28,392 -0.72(-0.53%)
Aug 29, 2018 135.49 136.36 134.50 135.22 88,000 -0.02(-0.01%)
Aug 28, 2018 133.85 135.58 133.85 135.24 57,573 +1.39(+1.04%)
Aug 27, 2018 133.50 134.69 132.82 133.85 58,296 +0.72(+0.54%)
Aug 24, 2018 133.02 133.59 132.78 133.13 77,913 -0.37(-0.28%)
Aug 23, 2018 132.73 133.72 132.01 133.50 82,452 +0.78(+0.59%)
Aug 22, 2018 133.09 133.72 132.31 132.72 55,451 -0.57(-0.43%)
Aug 21, 2018 133.61 133.97 132.18 133.29 59,795 +0.77(+0.58%)
Aug 20, 2018 133.17 133.23 131.84 132.51 57,853 -0.30(-0.23%)
Aug 17, 2018 131.07 133.13 130.33 132.81 89,884 +2.23(+1.71%)
Aug 16, 2018 129.90 131.78 129.82 130.59 95,076 +1.34(+1.03%)
Aug 15, 2018 129.40 130.30 128.90 129.25 63,994 -0.93(-0.71%)
Aug 14, 2018 129.04 130.19 128.74 130.18 85,951 +1.62(+1.26%)
Aug 13, 2018 127.78 129.22 127.78 128.56 70,175 +0.48(+0.38%)
Aug 10, 2018 129.44 129.99 127.84 128.08 76,056 -2.08(-1.60%)
Aug 09, 2018 129.75 131.40 129.75 130.16 84,176 +0.31(+0.24%)
Aug 08, 2018 129.11 130.42 128.24 129.85 99,415 +0.73(+0.56%)
Aug 07, 2018 127.61 129.25 125.89 129.12 149,953 +1.87(+1.47%)
Aug 06, 2018 126.06 127.75 126.06 127.25 89,529 +0.89(+0.71%)
Aug 03, 2018 127.22 127.22 124.63 126.36 174,196 -0.57(-0.45%)
Aug 02, 2018 126.77 128.22 125.97 126.93 57,648 -0.11(-0.08%)
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