Morningstar Inc (NQ: MORN )

243.54 USD -3.96 (-1.60%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.41 229.52 221.24 225.04 151,519 -2.26(-0.99%)
Mar 30, 2021 226.67 228.63 221.37 227.30 112,823 +1.04(+0.46%)
Mar 29, 2021 225.33 227.04 223.11 226.26 173,517 -0.14(-0.06%)
Mar 26, 2021 223.69 228.58 223.69 226.40 110,400 +2.09(+0.93%)
Mar 25, 2021 225.40 225.49 219.85 224.31 103,518 -2.09(-0.92%)
Mar 24, 2021 233.47 233.72 225.54 226.40 95,862 -6.72(-2.88%)
Mar 23, 2021 230.36 233.55 227.06 233.12 115,308 +2.33(+1.01%)
Mar 22, 2021 236.41 236.76 229.19 230.79 98,474 -6.66(-2.80%)
Mar 19, 2021 236.94 240.79 235.45 237.45 428,200 +0.86(+0.36%)
Mar 18, 2021 241.44 241.69 235.73 236.59 109,201 -4.96(-2.05%)
Mar 17, 2021 240.49 242.38 235.19 241.55 87,667 +0.17(+0.07%)
Mar 16, 2021 249.15 249.74 241.37 241.38 98,940 -7.32(-2.94%)
Mar 15, 2021 244.39 250.54 243.49 248.70 117,775 +4.54(+1.86%)
Mar 12, 2021 242.40 244.32 241.55 244.16 60,600 +0.17(+0.07%)
Mar 11, 2021 244.39 248.48 240.38 243.99 70,799 +1.43(+0.59%)
Mar 10, 2021 244.32 246.84 241.93 242.56 86,871 +0.43(+0.18%)
Mar 09, 2021 236.93 244.27 236.93 242.13 159,539 +6.59(+2.80%)
Mar 08, 2021 236.54 239.47 234.90 235.54 104,944 -1.13(-0.48%)
Mar 05, 2021 228.01 237.71 225.83 236.67 139,300 +9.30(+4.09%)
Mar 04, 2021 229.61 231.42 225.13 227.37 129,932 -3.01(-1.31%)
Mar 03, 2021 232.28 232.97 228.59 230.38 182,709 +0.84(+0.37%)
Mar 02, 2021 230.00 230.87 227.80 229.54 110,561 -0.76(-0.33%)
Mar 01, 2021 226.32 231.35 225.24 230.30 129,833 +6.05(+2.70%)
Feb 26, 2021 222.66 225.32 221.29 224.25 158,900 +1.57(+0.71%)
Feb 25, 2021 223.91 226.14 221.54 222.68 145,197 -2.14(-0.95%)
Feb 24, 2021 227.92 227.92 224.03 224.82 147,221 -4.21(-1.84%)
Feb 23, 2021 227.73 230.92 220.23 229.03 184,271 -4.08(-1.75%)
Feb 22, 2021 246.83 246.83 231.21 233.11 215,278 -15.34(-6.17%)
Feb 19, 2021 248.18 250.00 239.09 248.45 240,000 -0.76(-0.30%)
Feb 18, 2021 249.83 252.71 249.00 249.21 195,067 -2.25(-0.89%)
Feb 17, 2021 250.50 252.12 246.88 251.46 69,553 -1.15(-0.46%)
Feb 16, 2021 251.63 255.75 250.43 252.61 290,954 +4.71(+1.90%)
Feb 12, 2021 245.00 249.61 244.01 247.90 119,000 +2.27(+0.92%)
Feb 11, 2021 241.01 245.96 241.01 245.63 98,216 +5.16(+2.15%)
Feb 10, 2021 238.66 241.33 236.44 240.47 89,312 +1.69(+0.71%)
Feb 09, 2021 237.43 245.04 236.08 238.78 175,017 -0.03(-0.01%)
Feb 08, 2021 241.49 242.69 237.05 238.81 158,425 +1.46(+0.62%)
Feb 05, 2021 240.94 240.94 236.96 237.35 136,800 -3.66(-1.52%)
Feb 04, 2021 241.35 244.60 239.82 241.01 72,998 -0.06(-0.02%)
Feb 03, 2021 242.67 244.46 239.18 241.07 66,431 -3.39(-1.39%)
Feb 02, 2021 241.03 245.52 238.86 244.46 103,660 +5.05(+2.11%)
Feb 01, 2021 232.48 241.02 230.67 239.41 201,777 +9.52(+4.14%)
Jan 29, 2021 231.15 232.27 227.29 229.89 68,400 -1.60(-0.69%)
Jan 28, 2021 227.91 232.53 221.56 231.49 124,765 +4.75(+2.09%)
Jan 27, 2021 231.90 236.69 224.56 226.74 120,987 -7.12(-3.04%)
Jan 26, 2021 234.69 236.11 233.12 233.86 160,764 -1.56(-0.66%)
Jan 25, 2021 241.16 243.29 234.74 235.42 129,853 -4.94(-2.06%)
Jan 22, 2021 231.96 240.91 231.96 240.36 119,800 +8.13(+3.50%)
Jan 21, 2021 230.23 234.59 230.23 232.23 133,577 +1.73(+0.75%)
Jan 20, 2021 224.21 230.99 224.21 230.50 61,214 +6.77(+3.03%)
Jan 19, 2021 224.00 226.77 221.69 223.73 103,688 +1.66(+0.75%)
Jan 15, 2021 216.01 222.51 215.00 222.07 98,000 +5.62(+2.60%)
Jan 14, 2021 217.96 217.96 213.55 216.45 230,489 -0.55(-0.25%)
Jan 13, 2021 223.05 224.85 216.16 217.00 158,219 -5.49(-2.47%)
Jan 12, 2021 226.25 228.60 221.69 222.49 77,943 -3.78(-1.67%)
Jan 11, 2021 231.14 232.23 225.78 226.27 195,668 -6.70(-2.88%)
Jan 08, 2021 238.72 244.02 232.84 232.97 150,000 -4.73(-1.99%)
Jan 07, 2021 232.82 237.91 232.36 237.70 55,193 +5.48(+2.36%)
Jan 06, 2021 234.98 234.98 230.84 232.22 141,990 -1.38(-0.59%)
Jan 05, 2021 232.47 233.99 230.59 233.60 97,868 +2.08(+0.90%)
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.