MENU

Morningstar Inc (NQ: MORN )

256.64 +9.21 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 338.97 341.00 336.86 339.50 71,406 +0.09(+0.03%)
Dec 30, 2021 342.47 342.47 338.55 339.41 68,928 -2.11(-0.62%)
Dec 29, 2021 344.44 347.66 341.27 341.53 70,480 -1.57(-0.46%)
Dec 28, 2021 344.09 344.71 341.89 343.10 114,626 -0.99(-0.29%)
Dec 27, 2021 338.47 344.09 338.47 344.09 59,706 +7.03(+2.09%)
Dec 23, 2021 336.20 338.31 334.20 337.06 116,589 +2.60(+0.78%)
Dec 22, 2021 333.67 336.92 331.22 334.46 131,312 +0.23(+0.07%)
Dec 21, 2021 329.12 335.22 326.42 334.23 95,433 +7.38(+2.26%)
Dec 20, 2021 324.42 328.53 323.69 326.86 176,207 -1.85(-0.56%)
Dec 17, 2021 331.69 335.21 325.56 328.70 213,977 -4.04(-1.21%)
Dec 16, 2021 331.65 334.32 328.11 332.74 225,211 +2.87(+0.87%)
Dec 15, 2021 322.37 330.05 320.34 329.87 130,895 +8.18(+2.54%)
Dec 14, 2021 317.67 324.39 317.67 321.69 143,027 +0.72(+0.22%)
Dec 13, 2021 319.97 323.63 318.45 320.98 114,651 +0.37(+0.11%)
Dec 10, 2021 318.30 321.92 316.70 320.61 79,688 +3.90(+1.23%)
Dec 09, 2021 322.53 323.48 316.45 316.71 48,609 -6.21(-1.92%)
Dec 08, 2021 319.59 322.98 316.27 322.92 59,039 +4.78(+1.50%)
Dec 07, 2021 316.12 321.64 313.63 318.14 85,167 +6.87(+2.21%)
Dec 06, 2021 314.74 315.68 309.21 311.27 94,218 -0.48(-0.15%)
Dec 03, 2021 321.51 321.51 308.23 311.75 86,546 -6.89(-2.16%)
Dec 02, 2021 308.74 320.08 307.96 318.64 102,917 +9.67(+3.13%)
Dec 01, 2021 312.03 316.14 307.91 308.97 128,890 +0.89(+0.29%)
Nov 30, 2021 313.70 315.08 304.31 308.07 100,096 -8.51(-2.69%)
Nov 29, 2021 313.04 318.74 309.44 316.58 103,781 +8.21(+2.66%)
Nov 26, 2021 312.64 313.30 307.31 308.37 28,138 -8.58(-2.71%)
Nov 24, 2021 313.23 317.22 313.23 316.95 48,471 +1.22(+0.39%)
Nov 23, 2021 313.57 316.35 308.19 315.73 71,207 +0.77(+0.25%)
Nov 22, 2021 321.81 323.78 313.87 314.95 81,784 -6.31(-1.97%)
Nov 19, 2021 322.72 326.13 320.56 321.27 56,747 -0.77(-0.24%)
Nov 18, 2021 318.08 322.61 320.42 322.04 69,511 +4.30(+1.35%)
Nov 17, 2021 319.36 320.08 313.96 317.74 124,232 -1.17(-0.37%)
Nov 16, 2021 312.68 320.18 310.84 318.91 67,233 +6.37(+2.04%)
Nov 15, 2021 314.29 317.79 311.27 312.54 60,569 -1.68(-0.53%)
Nov 12, 2021 314.60 318.15 311.62 314.22 63,703 +1.61(+0.51%)
Nov 11, 2021 310.60 313.93 310.17 312.61 79,459 +2.66(+0.86%)
Nov 10, 2021 308.47 309.95 75,769 +0.15(+0.05%)
Nov 09, 2021 310.63 310.81 305.55 309.80 74,237 +0.03(+0.01%)
Nov 08, 2021 311.32 312.70 308.15 309.77 56,652 -0.78(-0.25%)
Nov 05, 2021 312.71 314.67 308.72 310.56 53,122 -1.49(-0.48%)
Nov 04, 2021 308.71 313.26 306.31 312.04 61,680 +3.33(+1.08%)
Nov 03, 2021 309.74 309.87 305.72 308.71 68,010 -0.79(-0.26%)
Nov 02, 2021 313.89 317.28 308.97 309.50 62,931 -3.99(-1.27%)
Nov 01, 2021 316.48 314.45 308.13 313.49 71,478 -0.95(-0.30%)
Oct 29, 2021 318.40 321.61 310.09 314.45 77,766 -4.20(-1.32%)
Oct 28, 2021 306.72 319.37 300.12 318.65 147,944 +15.30(+5.04%)
Oct 27, 2021 304.02 310.08 301.98 303.35 102,421 -0.68(-0.22%)
Oct 26, 2021 298.84 304.02 181,179 +5.67(+1.90%)
Oct 25, 2021 296.28 304.38 296.28 298.36 189,328 +2.52(+0.85%)
Oct 22, 2021 287.18 296.07 284.93 295.83 109,048 +7.94(+2.76%)
Oct 21, 2021 282.00 287.99 281.29 287.89 84,873 +5.36(+1.90%)
Oct 20, 2021 279.65 283.06 277.38 282.53 66,235 +3.13(+1.12%)
Oct 19, 2021 273.98 279.41 272.85 279.40 47,470 +6.33(+2.32%)
Oct 18, 2021 271.60 274.83 268.11 273.07 42,000 +0.96(+0.35%)
Oct 15, 2021 271.43 272.94 270.57 272.11 53,733 +2.02(+0.75%)
Oct 14, 2021 268.95 270.14 266.86 270.09 46,154 +4.31(+1.62%)
Oct 13, 2021 267.32 267.67 263.55 265.77 73,979 +0.42(+0.16%)
Oct 12, 2021 267.80 267.80 265.12 265.36 36,005 -1.84(-0.69%)
Oct 11, 2021 270.62 272.10 266.81 267.20 35,318 -3.47(-1.28%)
Oct 08, 2021 270.65 272.58 268.58 270.67 93,811 +0.46(+0.17%)
Oct 07, 2021 266.38 270.22 265.49 270.22 79,272 +5.94(+2.25%)
Oct 06, 2021 257.77 264.78 255.99 264.28 62,989 +3.46(+1.33%)
Oct 05, 2021 253.85 261.79 252.50 260.82 86,065 +7.38(+2.91%)
Oct 04, 2021 257.85 258.22 252.07 253.44 76,281 -5.77(-2.23%)
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