Morningstar Inc (NQ: MORN )

314.03 USD -6.94 (-2.16%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 144.27 144.27 141.60 143.45 99,449 -0.97(-0.67%)
Apr 29, 2019 142.20 144.70 140.67 144.42 141,284 +2.51(+1.77%)
Apr 26, 2019 138.41 142.12 137.99 141.91 91,300 +2.76(+1.98%)
Apr 25, 2019 144.74 146.64 134.55 139.15 101,202 -3.89(-2.72%)
Apr 24, 2019 140.60 143.85 139.84 143.04 85,845 +2.64(+1.88%)
Apr 23, 2019 135.69 140.77 134.80 140.40 73,383 +5.29(+3.92%)
Apr 22, 2019 134.41 135.53 133.40 135.11 24,991 +0.31(+0.23%)
Apr 18, 2019 133.67 134.84 132.29 134.80 81,300 +1.35(+1.01%)
Apr 17, 2019 133.18 134.05 132.68 133.45 55,908 +0.34(+0.26%)
Apr 16, 2019 130.00 133.16 129.21 133.11 84,385 +3.07(+2.36%)
Apr 15, 2019 129.36 130.48 128.75 130.04 53,076 +0.20(+0.15%)
Apr 12, 2019 129.83 130.57 128.78 129.84 52,200 +0.72(+0.56%)
Apr 11, 2019 129.34 130.52 128.67 129.12 43,128 +0.34(+0.26%)
Apr 10, 2019 127.58 129.12 127.51 128.78 36,669 +1.34(+1.05%)
Apr 09, 2019 127.80 128.23 126.67 127.44 54,986 -0.63(-0.49%)
Apr 08, 2019 127.51 128.20 126.26 128.07 50,094 +0.39(+0.31%)
Apr 05, 2019 128.35 128.90 127.24 127.68 54,800 -0.40(-0.31%)
Apr 04, 2019 129.33 130.22 127.54 128.08 77,374 -1.46(-1.13%)
Apr 03, 2019 129.40 129.79 128.69 129.54 97,236 +0.62(+0.48%)
Apr 02, 2019 128.83 129.67 127.67 128.92 123,293 +0.03(+0.02%)
Apr 01, 2019 126.78 129.09 126.42 128.89 121,108 +2.90(+2.30%)
Mar 29, 2019 125.52 125.99 123.97 125.99 75,700 +1.44(+1.16%)
Mar 28, 2019 122.54 124.66 122.19 124.55 67,294 +2.17(+1.77%)
Mar 27, 2019 122.93 123.58 121.70 122.38 41,523 -0.66(-0.54%)
Mar 26, 2019 122.00 123.20 121.23 123.04 102,710 +1.35(+1.11%)
Mar 25, 2019 120.99 121.89 120.08 121.69 107,307 +0.80(+0.66%)
Mar 22, 2019 121.34 122.32 120.19 120.89 81,500 -1.20(-0.98%)
Mar 21, 2019 121.34 123.12 121.13 122.09 73,375 +0.40(+0.33%)
Mar 20, 2019 121.84 122.80 120.73 121.69 52,574 -0.77(-0.63%)
Mar 19, 2019 123.00 123.00 121.42 122.46 59,329 +0.30(+0.25%)
Mar 18, 2019 121.16 122.61 120.92 122.16 50,879 +1.66(+1.38%)
Mar 15, 2019 119.66 120.90 118.89 120.50 133,300 +0.91(+0.76%)
Mar 14, 2019 119.70 119.77 118.50 119.59 84,109 -0.20(-0.17%)
Mar 13, 2019 119.32 120.00 118.61 119.79 56,619 +0.68(+0.57%)
Mar 12, 2019 120.58 121.03 118.62 119.11 57,979 -1.12(-0.93%)
Mar 11, 2019 119.60 121.65 119.36 120.23 78,574 +0.35(+0.29%)
Mar 08, 2019 120.04 120.58 119.10 119.88 45,300 -1.16(-0.96%)
Mar 07, 2019 121.66 121.96 120.03 121.04 73,829 -1.01(-0.83%)
Mar 06, 2019 121.27 122.33 120.85 122.05 40,901 -0.25(-0.20%)
Mar 05, 2019 124.11 124.23 122.26 122.30 64,914 -2.00(-1.61%)
Mar 04, 2019 125.06 125.87 123.51 124.30 56,562 -1.00(-0.80%)
Mar 01, 2019 124.00 126.25 121.98 125.30 178,800 -1.26(-1.00%)
Feb 28, 2019 126.51 126.92 125.95 126.56 53,696 -0.46(-0.36%)
Feb 27, 2019 126.85 127.07 125.48 127.02 58,616 +0.53(+0.42%)
Feb 26, 2019 127.16 127.89 125.98 126.49 41,019 -0.68(-0.53%)
Feb 25, 2019 126.90 127.87 125.24 127.17 53,779 +1.06(+0.84%)
Feb 22, 2019 129.99 129.99 116.99 126.11 70,000 -1.11(-0.87%)
Feb 21, 2019 124.94 128.05 124.18 127.22 76,723 +1.45(+1.15%)
Feb 20, 2019 125.00 125.83 124.21 125.77 60,744 +0.40(+0.32%)
Feb 19, 2019 125.94 126.54 125.37 125.37 64,578 -1.02(-0.81%)
Feb 15, 2019 126.69 126.90 125.69 126.39 51,000 +0.31(+0.25%)
Feb 14, 2019 126.49 127.09 125.39 126.08 58,490 -1.05(-0.83%)
Feb 13, 2019 126.20 127.39 125.85 127.13 58,654 +0.80(+0.63%)
Feb 12, 2019 127.00 127.00 125.31 126.33 81,867 +0.19(+0.15%)
Feb 11, 2019 125.91 126.35 125.40 126.14 63,883 +0.31(+0.25%)
Feb 08, 2019 124.04 125.83 122.65 125.83 53,300 +1.11(+0.89%)
Feb 07, 2019 124.20 125.63 122.60 124.72 80,744 -0.26(-0.21%)
Feb 06, 2019 125.72 126.21 124.59 124.98 62,951 -0.80(-0.64%)
Feb 05, 2019 123.75 126.10 123.51 125.78 82,236 +2.17(+1.76%)
Feb 04, 2019 122.74 123.67 121.12 123.61 53,779 +0.93(+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.