Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 146.02 147.81 145.09 146.14 59,708 -0.07(-0.05%)
Sep 27, 2019 148.78 148.78 145.61 146.21 95,600 -2.30(-1.55%)
Sep 26, 2019 150.12 150.40 148.20 148.51 61,376 -1.65(-1.10%)
Sep 25, 2019 151.52 151.85 148.84 150.16 83,527 -1.25(-0.83%)
Sep 24, 2019 155.79 156.95 151.07 151.41 157,923 -4.18(-2.69%)
Sep 23, 2019 158.27 159.13 154.97 155.59 82,975 -2.70(-1.71%)
Sep 20, 2019 160.86 161.68 158.22 158.29 362,900 -2.26(-1.41%)
Sep 19, 2019 159.34 162.16 158.21 160.55 147,124 +1.46(+0.92%)
Sep 18, 2019 159.47 160.50 158.21 159.09 110,701 -0.35(-0.22%)
Sep 17, 2019 154.93 159.66 153.46 159.44 85,828 +4.59(+2.96%)
Sep 16, 2019 154.22 155.38 154.00 154.85 66,737 -0.25(-0.16%)
Sep 13, 2019 156.64 157.71 153.30 155.10 87,800 -1.03(-0.66%)
Sep 12, 2019 156.69 157.77 155.09 156.13 130,758 -0.22(-0.14%)
Sep 11, 2019 157.55 157.89 154.68 156.35 81,762 -1.56(-0.99%)
Sep 10, 2019 159.77 160.27 156.48 157.91 98,132 -2.25(-1.40%)
Sep 09, 2019 161.13 161.60 159.55 160.16 110,688 -0.67(-0.42%)
Sep 06, 2019 161.30 162.53 160.56 160.83 53,300 -0.56(-0.35%)
Sep 05, 2019 161.34 162.28 160.40 161.39 59,625 +0.91(+0.57%)
Sep 04, 2019 161.77 162.12 159.90 160.48 81,148 -0.51(-0.32%)
Sep 03, 2019 160.32 161.76 159.50 160.99 117,280 -0.59(-0.37%)
Aug 30, 2019 161.75 162.46 159.85 161.58 70,800 +0.52(+0.32%)
Aug 29, 2019 159.70 161.08 158.37 161.06 60,947 +2.57(+1.62%)
Aug 28, 2019 157.30 158.94 156.23 158.49 79,434 +0.89(+0.56%)
Aug 27, 2019 157.14 157.61 156.35 157.60 67,227 +1.41(+0.90%)
Aug 26, 2019 153.89 156.40 153.15 156.19 164,595 +3.17(+2.07%)
Aug 23, 2019 154.50 155.49 152.60 153.02 67,700 -2.54(-1.63%)
Aug 22, 2019 156.53 156.89 153.96 155.56 130,922 -0.49(-0.31%)
Aug 21, 2019 157.37 158.31 155.59 156.05 124,073 -0.30(-0.19%)
Aug 20, 2019 156.97 157.26 155.46 156.35 73,749 -0.49(-0.31%)
Aug 19, 2019 156.81 157.61 155.26 156.84 91,377 +1.39(+0.89%)
Aug 16, 2019 153.08 155.91 153.08 155.45 62,600 +2.92(+1.91%)
Aug 15, 2019 153.59 155.99 152.48 152.53 68,363 -1.04(-0.68%)
Aug 14, 2019 153.54 155.30 152.70 153.57 65,932 -1.80(-1.16%)
Aug 13, 2019 152.59 155.51 151.64 155.37 54,974 +2.75(+1.80%)
Aug 12, 2019 154.57 155.83 152.61 152.62 69,479 -2.24(-1.45%)
Aug 09, 2019 153.47 155.30 152.35 154.86 51,900 +1.09(+0.71%)
Aug 08, 2019 151.28 154.62 150.91 153.77 66,207 +2.65(+1.75%)
Aug 07, 2019 147.94 151.92 146.19 151.12 67,731 +1.73(+1.16%)
Aug 06, 2019 149.05 150.30 148.56 149.39 99,430 +0.23(+0.15%)
Aug 05, 2019 149.41 151.89 148.63 149.16 88,952 -2.49(-1.64%)
Aug 02, 2019 150.61 152.19 148.60 151.65 73,900 +0.70(+0.46%)
Aug 01, 2019 152.03 153.63 150.20 150.95 78,403 -1.03(-0.68%)
Jul 31, 2019 152.30 154.51 150.55 151.98 97,733 -0.72(-0.47%)
Jul 30, 2019 151.37 154.70 151.37 152.70 69,108 -1.84(-1.19%)
Jul 29, 2019 154.82 155.37 152.94 154.54 76,934 -0.66(-0.43%)
Jul 26, 2019 153.67 157.96 152.67 155.20 59,200 +1.71(+1.11%)
Jul 25, 2019 153.63 154.90 152.30 153.49 172,256 -0.83(-0.54%)
Jul 24, 2019 154.03 155.00 152.84 154.32 61,972 +0.21(+0.14%)
Jul 23, 2019 153.63 155.76 153.08 154.11 73,241 +0.43(+0.28%)
Jul 22, 2019 154.00 154.30 152.64 153.68 60,992 -0.26(-0.17%)
Jul 19, 2019 156.58 157.47 153.69 153.94 67,000 -2.38(-1.52%)
Jul 18, 2019 154.18 156.94 154.18 156.32 86,098 +1.84(+1.19%)
Jul 17, 2019 154.11 155.62 154.03 154.48 48,941 +0.52(+0.34%)
Jul 16, 2019 153.93 154.93 152.74 153.96 88,773 -0.07(-0.05%)
Jul 15, 2019 152.51 154.49 152.51 154.03 65,602 +1.73(+1.14%)
Jul 12, 2019 151.17 152.76 150.72 152.30 70,900 +1.29(+0.85%)
Jul 11, 2019 148.38 151.27 148.38 151.01 39,896 +2.63(+1.77%)
Jul 10, 2019 146.71 148.93 146.71 148.38 54,270 +2.09(+1.43%)
Jul 09, 2019 145.24 146.55 144.46 146.29 84,376 +0.69(+0.47%)
Jul 08, 2019 146.32 148.30 144.82 145.60 69,212 -0.81(-0.55%)
Jul 05, 2019 146.57 148.57 144.92 146.41 69,400 -0.39(-0.27%)
Jul 03, 2019 145.92 147.27 144.71 146.80 79,400 +1.15(+0.79%)
Jul 02, 2019 144.84 146.35 144.37 145.65 53,527 +0.66(+0.46%)
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.