MENU

Morningstar Inc (NQ: MORN )

261.05 +6.62 (+2.60%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 27, 2022 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 157.11 159.47 155.91 158.10 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 148.92 151.31 148.16 151.08 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 151.84 152.22 149.00 149.72 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 157.19 158.00 156.18 157.10 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 153.03 156.47 153.03 155.99 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.
TOP
Email a Story