MENU

Morningstar Inc (NQ: MORN )

244.66 -1.89 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 137.56 139.87 137.19 138.94 212,597 +0.33(+0.24%)
Jun 29, 2020 141.36 142.02 137.81 138.61 161,774 -2.53(-1.79%)
Jun 26, 2020 141.20 142.19 139.85 141.14 354,593 -0.68(-0.48%)
Jun 25, 2020 141.82 142.13 139.92 141.82 146,792 -0.31(-0.22%)
Jun 24, 2020 146.32 146.32 141.27 142.13 102,308 -4.25(-2.90%)
Jun 23, 2020 148.91 149.39 146.19 146.38 51,711 -1.69(-1.14%)
Jun 22, 2020 148.38 149.73 146.56 148.06 60,213 -1.30(-0.87%)
Jun 19, 2020 149.45 151.17 147.62 149.36 114,951 +1.36(+0.92%)
Jun 18, 2020 146.84 148.71 146.18 148.00 94,137 -0.37(-0.25%)
Jun 17, 2020 144.87 152.77 144.87 148.38 128,499 +3.60(+2.48%)
Jun 16, 2020 147.52 150.10 143.80 144.78 75,993 -0.57(-0.39%)
Jun 15, 2020 141.40 145.97 138.97 145.35 82,703 +2.97(+2.08%)
Jun 12, 2020 143.72 144.73 139.81 142.38 86,441 +1.09(+0.77%)
Jun 11, 2020 146.61 146.64 141.27 141.29 77,928 -6.31(-4.27%)
Jun 10, 2020 151.74 151.74 146.49 147.60 81,751 -4.30(-2.83%)
Jun 09, 2020 149.99 152.40 147.91 151.90 98,270 +1.91(+1.27%)
Jun 08, 2020 148.76 151.43 147.21 149.98 90,762 +1.57(+1.06%)
Jun 05, 2020 149.86 152.16 146.39 148.42 80,151 +0.59(+0.40%)
Jun 04, 2020 150.46 151.66 146.74 147.82 73,339 -3.56(-2.35%)
Jun 03, 2020 150.87 152.30 149.84 151.38 69,875 +1.46(+0.97%)
Jun 02, 2020 151.78 152.69 148.85 149.93 59,916 -1.14(-0.76%)
Jun 01, 2020 150.50 153.41 148.24 151.07 83,552 -0.05(-0.03%)
May 29, 2020 147.93 151.81 146.29 151.12 163,853 +2.87(+1.94%)
May 28, 2020 145.65 149.58 142.79 148.25 151,435 +5.34(+3.74%)
May 27, 2020 140.34 142.91 139.41 142.91 80,593 +3.93(+2.83%)
May 26, 2020 141.06 141.06 137.49 138.97 102,110 -0.39(-0.28%)
May 22, 2020 140.78 140.78 138.77 139.36 49,003 -1.11(-0.79%)
May 21, 2020 138.53 141.42 137.34 140.47 96,610 +0.97(+0.69%)
May 20, 2020 140.58 142.13 139.11 139.51 98,195 -0.40(-0.29%)
May 19, 2020 140.26 143.10 139.43 139.91 102,525 -1.19(-0.84%)
May 18, 2020 142.43 144.40 140.74 141.10 83,269 -1.91(-1.34%)
May 15, 2020 143.24 147.06 140.79 143.02 131,488 -0.24(-0.16%)
May 14, 2020 141.99 143.35 140.73 143.25 85,555 +0.44(+0.31%)
May 13, 2020 142.92 144.89 141.78 142.81 166,651 -0.23(-0.16%)
May 12, 2020 144.30 145.09 142.20 143.03 101,948 +0.93(+0.65%)
May 11, 2020 140.28 144.30 140.28 142.11 79,023 +1.05(+0.74%)
May 08, 2020 141.82 143.63 139.41 141.06 78,122 +0.47(+0.34%)
May 07, 2020 144.18 146.17 139.03 140.59 143,120 -2.57(-1.80%)
May 06, 2020 144.68 146.03 142.94 143.16 87,417 -1.52(-1.05%)
May 05, 2020 145.76 147.84 143.93 144.68 230,533 -1.66(-1.13%)
May 04, 2020 149.12 149.12 145.15 146.34 184,111 -2.93(-1.96%)
May 01, 2020 150.35 151.85 148.11 149.26 181,507 -4.46(-2.90%)
Apr 30, 2020 143.45 162.81 141.34 153.72 201,584 +9.93(+6.90%)
Apr 29, 2020 143.76 145.02 141.48 143.79 128,437 +2.75(+1.95%)
Apr 28, 2020 141.66 144.38 139.37 141.04 86,672 +1.24(+0.89%)
Apr 27, 2020 138.74 142.91 138.74 139.80 85,559 +2.51(+1.83%)
Apr 24, 2020 133.66 137.53 133.23 137.29 89,384 +3.74(+2.80%)
Apr 23, 2020 134.71 135.34 133.23 133.54 50,348 -0.39(-0.29%)
Apr 22, 2020 134.88 134.88 131.54 133.94 60,127 +1.00(+0.75%)
Apr 21, 2020 129.64 134.62 126.93 132.94 110,220 +2.50(+1.92%)
Apr 20, 2020 129.80 132.37 129.45 130.44 273,117 -0.11(-0.08%)
Apr 17, 2020 131.79 133.14 130.28 130.55 111,501 +2.00(+1.56%)
Apr 16, 2020 129.43 131.40 127.31 128.55 168,698 -0.18(-0.14%)
Apr 15, 2020 123.73 130.99 123.17 128.72 96,004 +2.33(+1.84%)
Apr 14, 2020 122.54 127.13 122.54 126.40 125,745 +4.57(+3.75%)
Apr 13, 2020 121.43 123.17 119.84 121.82 58,546 -0.54(-0.44%)
Apr 09, 2020 123.32 123.32 118.62 122.37 176,536 +0.94(+0.77%)
Apr 08, 2020 119.21 122.02 116.46 121.43 87,593 +4.33(+3.70%)
Apr 07, 2020 116.95 121.20 114.88 117.10 160,172 +4.12(+3.65%)
Apr 06, 2020 111.01 113.33 109.24 112.98 331,460 +3.97(+3.64%)
Apr 03, 2020 111.32 111.59 107.68 109.01 149,548 -1.87(-1.69%)
Apr 02, 2020 113.78 114.94 110.04 110.88 81,584 -2.93(-2.57%)
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