MENU

Morningstar Inc (NQ: MORN )

249.41 +7.20 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 124.20 125.63 122.59 124.72 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 123.75 126.10 123.52 125.78 82,236 +2.17(+1.76%)
Feb 04, 2019 122.74 123.67 121.12 123.61 53,779 +0.93(+0.76%)
Feb 01, 2019 124.53 125.00 121.86 122.68 74,400 -1.47(-1.18%)
Jan 31, 2019 118.86 124.30 118.79 124.15 72,197 +5.31(+4.47%)
Jan 30, 2019 118.98 119.06 117.14 118.84 65,756 +0.30(+0.25%)
Jan 29, 2019 119.18 119.28 118.28 118.54 62,784 -0.25(-0.21%)
Jan 28, 2019 119.68 120.32 117.96 118.79 58,778 -1.54(-1.28%)
Jan 25, 2019 121.27 121.46 119.75 120.33 92,300 -0.16(-0.13%)
Jan 24, 2019 119.57 121.57 119.05 120.49 140,273 +0.77(+0.64%)
Jan 23, 2019 115.59 119.93 115.23 119.72 128,484 +4.72(+4.10%)
Jan 22, 2019 114.64 115.48 113.38 115.00 105,275 -0.10(-0.09%)
Jan 18, 2019 113.63 115.31 112.28 115.10 98,800 +2.14(+1.89%)
Jan 17, 2019 111.16 113.93 110.95 112.96 61,325 +1.51(+1.35%)
Jan 16, 2019 109.31 111.60 109.31 111.45 65,858 +2.34(+2.14%)
Jan 15, 2019 108.02 109.28 107.31 109.11 65,367 +1.10(+1.02%)
Jan 14, 2019 108.27 109.31 107.61 108.01 87,150 -0.89(-0.82%)
Jan 11, 2019 108.67 109.30 107.77 108.90 47,500 -0.22(-0.20%)
Jan 10, 2019 108.63 109.38 108.33 109.12 59,979 +0.03(+0.03%)
Jan 09, 2019 108.78 109.52 108.05 109.09 106,437 +0.48(+0.44%)
Jan 08, 2019 108.83 109.15 99.67 108.61 68,147 +0.84(+0.78%)
Jan 07, 2019 109.04 109.30 107.77 107.77 52,014 -0.74(-0.68%)
Jan 04, 2019 108.88 109.91 107.12 108.51 113,800 +0.74(+0.69%)
Jan 03, 2019 107.71 109.15 106.89 107.77 126,538 -0.83(-0.76%)
Jan 02, 2019 108.45 110.05 107.02 108.60 77,656 -1.24(-1.13%)
Dec 31, 2018 110.64 111.11 105.37 109.84 87,700 -0.27(-0.25%)
Dec 28, 2018 110.38 112.21 109.28 110.11 79,100 +0.12(+0.11%)
Dec 27, 2018 108.11 110.00 107.50 109.99 88,881 +0.54(+0.49%)
Dec 26, 2018 105.97 109.51 105.51 109.45 93,814 +3.95(+3.74%)
Dec 24, 2018 106.02 107.82 104.56 105.50 62,300 -1.23(-1.15%)
Dec 21, 2018 109.25 109.98 106.50 106.73 166,100 -2.26(-2.07%)
Dec 20, 2018 111.09 112.30 108.10 108.99 94,991 -2.80(-2.50%)
Dec 19, 2018 112.36 114.86 111.37 111.79 116,752 -0.58(-0.52%)
Dec 18, 2018 112.92 114.40 111.82 112.37 103,185 -0.43(-0.38%)
Dec 17, 2018 114.29 114.49 112.79 112.80 107,047 -1.62(-1.42%)
Dec 14, 2018 113.76 116.13 113.51 114.42 109,400 -0.33(-0.29%)
Dec 13, 2018 112.94 115.31 111.27 114.75 83,092 +2.17(+1.93%)
Dec 12, 2018 113.32 115.00 112.37 112.58 89,980 +0.37(+0.33%)
Dec 11, 2018 112.00 113.81 111.29 112.21 102,263 +0.63(+0.56%)
Dec 10, 2018 114.78 115.31 110.55 111.58 77,128 -3.63(-3.15%)
Dec 07, 2018 116.29 116.51 113.97 115.21 109,100 -1.27(-1.09%)
Dec 06, 2018 115.51 117.38 115.16 116.48 103,265 -0.73(-0.62%)
Dec 04, 2018 118.52 118.52 116.14 117.21 130,800 -1.88(-1.58%)
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