Morningstar Inc (NQ: MORN )

274.42 USD +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 159.30 159.43 156.15 156.89 34,000 -2.45(-1.54%)
Jan 30, 2020 156.54 159.61 156.19 159.34 40,593 +2.45(+1.56%)
Jan 29, 2020 157.65 158.31 155.41 156.89 45,956 -0.28(-0.18%)
Jan 28, 2020 157.69 158.40 156.51 157.17 45,384 +0.03(+0.02%)
Jan 27, 2020 154.38 157.70 154.38 157.14 42,118 +0.45(+0.29%)
Jan 24, 2020 157.31 158.74 156.50 156.69 28,700 -0.48(-0.31%)
Jan 23, 2020 158.92 158.92 157.17 157.17 67,317 -1.87(-1.18%)
Jan 22, 2020 159.71 160.05 158.42 159.04 43,758 +0.19(+0.12%)
Jan 21, 2020 157.83 159.49 157.83 158.85 120,868 +0.17(+0.11%)
Jan 17, 2020 160.41 161.98 158.17 158.68 44,500 -1.29(-0.81%)
Jan 16, 2020 158.80 160.72 158.44 159.97 46,820 +1.87(+1.18%)
Jan 15, 2020 157.11 159.47 155.90 158.10 43,071 +0.96(+0.61%)
Jan 14, 2020 157.95 165.88 156.70 157.14 76,741 -0.94(-0.59%)
Jan 13, 2020 155.67 158.15 155.58 158.08 56,620 +2.44(+1.57%)
Jan 10, 2020 153.94 155.89 153.08 155.64 62,800 +1.71(+1.11%)
Jan 09, 2020 153.32 155.70 152.99 153.93 29,479 +1.19(+0.78%)
Jan 08, 2020 151.88 153.62 151.88 152.74 62,122 +0.94(+0.62%)
Jan 07, 2020 153.05 154.41 151.73 151.80 48,611 -1.76(-1.15%)
Jan 06, 2020 151.30 153.96 149.59 153.56 127,223 +1.64(+1.08%)
Jan 03, 2020 150.11 152.38 150.11 151.92 48,100 +0.62(+0.41%)
Jan 02, 2020 151.26 151.45 150.02 151.30 63,754 -0.01(-0.01%)
Dec 31, 2019 150.04 151.59 150.04 151.31 65,600 +0.86(+0.57%)
Dec 30, 2019 152.49 152.49 148.52 150.45 68,008 -1.57(-1.03%)
Dec 27, 2019 152.50 152.97 151.26 152.02 64,100 -0.30(-0.20%)
Dec 26, 2019 151.84 152.66 150.83 152.32 40,150 +0.67(+0.44%)
Dec 24, 2019 151.74 152.06 150.72 151.65 21,600 -0.29(-0.19%)
Dec 23, 2019 154.15 154.15 151.67 151.94 55,287 -1.85(-1.20%)
Dec 20, 2019 152.80 154.04 150.48 153.79 147,900 +1.46(+0.96%)
Dec 19, 2019 150.35 152.47 149.17 152.33 56,539 +1.85(+1.23%)
Dec 18, 2019 150.59 151.76 150.25 150.48 95,682 -0.15(-0.10%)
Dec 17, 2019 151.22 151.53 150.00 150.63 103,656 -0.45(-0.30%)
Dec 16, 2019 148.92 151.31 148.15 151.08 90,285 +2.59(+1.74%)
Dec 13, 2019 149.81 149.81 148.31 148.49 120,000 -1.23(-0.82%)
Dec 12, 2019 151.84 152.23 149.00 149.72 73,109 -1.98(-1.31%)
Dec 11, 2019 152.30 152.57 151.09 151.70 55,060 -0.22(-0.14%)
Dec 10, 2019 153.37 153.44 151.24 151.92 55,229 -1.51(-0.98%)
Dec 09, 2019 154.46 154.49 152.79 153.43 62,611 -1.04(-0.67%)
Dec 06, 2019 154.15 155.09 153.85 154.47 78,100 +0.49(+0.32%)
Dec 05, 2019 153.83 155.16 153.27 153.98 49,036 +0.35(+0.23%)
Dec 04, 2019 154.56 156.00 153.25 153.63 87,599 -1.07(-0.69%)
Dec 03, 2019 155.04 155.39 153.49 154.70 113,020 -0.76(-0.49%)
Dec 02, 2019 157.14 157.70 154.81 155.46 92,974 -1.64(-1.04%)
Nov 29, 2019 157.19 158.01 156.18 157.10 44,800 -0.46(-0.29%)
Nov 27, 2019 156.87 158.33 156.20 157.56 44,900 +0.78(+0.50%)
Nov 26, 2019 157.64 158.82 155.82 156.78 76,289 -0.53(-0.34%)
Nov 25, 2019 155.06 157.60 155.06 157.31 58,436 +2.00(+1.29%)
Nov 22, 2019 155.25 155.80 154.92 155.31 67,900 -0.24(-0.15%)
Nov 21, 2019 156.26 156.91 154.50 155.55 115,423 -1.31(-0.84%)
Nov 20, 2019 157.60 160.58 156.68 156.86 118,954 -0.75(-0.48%)
Nov 19, 2019 155.74 157.68 155.05 157.61 112,998 +2.36(+1.52%)
Nov 18, 2019 155.42 156.55 154.65 155.25 49,054 -0.54(-0.35%)
Nov 15, 2019 156.65 156.65 154.44 155.79 64,900 -0.19(-0.12%)
Nov 14, 2019 156.46 157.05 154.75 155.98 71,682 -0.29(-0.19%)
Nov 13, 2019 155.42 157.95 155.42 156.27 86,120 +0.85(+0.55%)
Nov 12, 2019 156.10 156.47 154.55 155.42 80,259 -0.57(-0.37%)
Nov 11, 2019 153.03 156.48 153.03 155.99 63,907 +1.96(+1.27%)
Nov 08, 2019 157.81 159.11 153.87 154.03 81,700 -4.42(-2.79%)
Nov 07, 2019 161.94 161.95 158.31 158.45 86,226 -2.77(-1.72%)
Nov 06, 2019 161.36 162.09 160.61 161.22 127,937 -0.48(-0.30%)
Nov 05, 2019 161.70 162.49 160.61 161.70 88,000 -0.67(-0.41%)
Nov 04, 2019 162.65 163.08 161.92 162.37 95,879 +0.46(+0.28%)
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.