Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 231.57 231.57 231.57 65,702 +2.21(+0.96%)
Dec 30, 2020 226.90 229.42 225.04 229.36 65,702 +4.27(+1.90%)
Dec 29, 2020 224.19 229.17 222.78 225.09 116,722 +2.46(+1.10%)
Dec 28, 2020 222.75 224.58 221.81 222.63 103,227 +0.33(+0.15%)
Dec 24, 2020 222.65 225.00 221.16 222.30 46,200 -0.35(-0.16%)
Dec 23, 2020 221.24 225.63 221.24 222.65 80,550 +2.13(+0.97%)
Dec 22, 2020 218.97 222.96 218.03 220.52 133,314 -0.10(-0.05%)
Dec 21, 2020 220.00 222.99 218.12 220.62 90,421 -1.32(-0.59%)
Dec 18, 2020 219.24 222.43 218.00 221.94 174,300 +2.73(+1.25%)
Dec 17, 2020 214.35 219.44 212.59 219.21 227,521 +6.13(+2.88%)
Dec 16, 2020 208.58 213.36 208.35 213.08 101,116 +4.15(+1.99%)
Dec 15, 2020 208.68 209.63 207.04 208.93 87,475 +0.74(+0.36%)
Dec 14, 2020 205.86 211.51 205.86 208.19 123,467 +3.34(+1.63%)
Dec 11, 2020 204.62 206.36 202.61 204.85 192,800 +0.54(+0.26%)
Dec 10, 2020 202.09 204.35 201.62 204.31 141,044 +1.66(+0.82%)
Dec 09, 2020 202.32 203.49 200.43 202.65 142,401 +1.56(+0.78%)
Dec 08, 2020 199.38 201.87 197.00 201.09 148,641 +0.47(+0.23%)
Dec 07, 2020 202.48 204.70 200.00 200.62 205,803 -0.74(-0.37%)
Dec 04, 2020 200.90 203.09 200.90 201.36 63,900 +0.73(+0.36%)
Dec 03, 2020 202.08 202.72 199.69 200.63 49,072 -1.41(-0.70%)
Dec 02, 2020 202.33 203.26 201.34 202.04 131,927 -1.30(-0.64%)
Dec 01, 2020 201.20 203.45 200.58 203.34 71,162 +3.24(+1.62%)
Nov 30, 2020 199.79 201.15 199.43 200.10 122,823 +0.70(+0.35%)
Nov 27, 2020 197.14 200.62 197.03 199.40 74,900 +1.61(+0.81%)
Nov 25, 2020 197.71 198.64 196.65 197.79 91,100 -0.86(-0.43%)
Nov 24, 2020 199.81 200.00 198.18 198.65 102,990 -0.35(-0.18%)
Nov 23, 2020 202.25 202.91 196.41 199.00 114,385 -3.96(-1.95%)
Nov 20, 2020 200.00 204.76 198.97 202.96 126,200 +2.49(+1.24%)
Nov 19, 2020 198.13 200.90 198.00 200.47 58,325 +1.85(+0.93%)
Nov 18, 2020 204.35 204.35 197.92 198.62 79,962 -5.82(-2.85%)
Nov 17, 2020 203.58 204.88 201.89 204.44 48,366 -0.64(-0.31%)
Nov 16, 2020 206.70 207.95 202.20 205.08 80,821 -1.13(-0.55%)
Nov 13, 2020 206.89 209.51 204.10 206.21 97,600 -0.57(-0.28%)
Nov 12, 2020 213.54 213.54 204.30 206.78 86,486 -6.83(-3.20%)
Nov 11, 2020 212.84 214.94 210.89 213.61 138,608 +1.16(+0.55%)
Nov 10, 2020 213.19 215.18 211.51 212.45 160,061 -0.84(-0.39%)
Nov 09, 2020 211.44 215.87 210.34 213.29 282,316 +4.89(+2.35%)
Nov 06, 2020 206.79 209.63 205.05 208.40 96,000 +1.90(+0.92%)
Nov 05, 2020 207.98 207.98 204.93 206.50 99,264 -0.10(-0.05%)
Nov 04, 2020 201.49 209.55 201.49 206.60 124,004 +7.29(+3.66%)
Nov 03, 2020 195.62 200.96 194.79 199.31 120,708 +4.30(+2.21%)
Nov 02, 2020 189.72 195.55 189.35 195.01 134,846 +4.63(+2.43%)
Oct 30, 2020 194.22 195.57 186.96 190.38 88,700 -5.37(-2.74%)
Oct 29, 2020 180.36 201.68 180.36 195.75 398,362 +16.98(+9.50%)
Oct 28, 2020 182.22 182.22 176.75 178.77 291,362 -4.42(-2.41%)
Oct 27, 2020 179.21 184.68 179.21 183.19 74,739 +0.50(+0.27%)
Oct 26, 2020 183.54 183.65 181.46 182.69 45,854 -1.87(-1.01%)
Oct 23, 2020 183.83 185.15 183.60 184.56 51,300 +0.56(+0.30%)
Oct 22, 2020 184.70 185.27 183.00 184.00 74,187 -0.28(-0.15%)
Oct 21, 2020 184.70 188.70 183.77 184.28 99,034 +0.43(+0.23%)
Oct 20, 2020 182.05 185.65 181.36 183.85 105,628 +1.63(+0.89%)
Oct 19, 2020 185.48 186.88 181.77 182.22 44,135 -2.22(-1.20%)
Oct 16, 2020 182.46 185.10 182.03 184.44 62,200 +2.26(+1.24%)
Oct 15, 2020 181.72 183.69 181.01 182.18 53,177 -0.24(-0.13%)
Oct 14, 2020 184.52 184.90 180.99 182.42 86,539 -1.98(-1.07%)
Oct 13, 2020 182.85 184.93 182.85 184.40 61,778 +1.55(+0.85%)
Oct 12, 2020 181.87 184.57 181.29 182.85 84,838 +2.55(+1.41%)
Oct 09, 2020 178.26 182.09 177.54 180.30 82,200 +1.92(+1.08%)
Oct 08, 2020 171.20 178.60 171.16 178.38 132,624 +8.38(+4.93%)
Oct 07, 2020 165.83 170.11 165.63 170.00 123,308 +4.21(+2.54%)
Oct 06, 2020 163.59 166.46 163.46 165.79 97,474 +2.02(+1.23%)
Oct 05, 2020 164.99 164.99 161.53 163.77 143,938 -0.24(-0.15%)
Oct 02, 2020 162.12 164.80 161.36 164.01 149,100 +0.82(+0.50%)
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.