MENU

Morningstar Inc (NQ: MORN )

239.58 -2.25 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 275.36 287.59 287.41 234,230 +12.08(+4.39%)
Jan 28, 2022 264.79 275.93 258.26 275.33 132,993 +11.38(+4.31%)
Jan 27, 2022 267.77 271.95 263.11 263.95 182,106 -1.77(-0.67%)
Jan 26, 2022 275.00 278.14 263.35 265.72 171,023 -6.54(-2.40%)
Jan 25, 2022 276.44 276.93 269.32 272.26 190,751 -10.03(-3.55%)
Jan 24, 2022 275.09 283.39 265.31 282.29 273,192 +3.15(+1.13%)
Jan 21, 2022 282.63 287.00 279.04 279.14 109,843 -6.02(-2.11%)
Jan 20, 2022 290.77 295.36 284.17 285.16 121,368 -4.05(-1.40%)
Jan 19, 2022 296.62 297.99 288.51 289.21 118,857 -5.75(-1.95%)
Jan 18, 2022 291.48 295.39 287.19 294.96 186,977 -1.23(-0.42%)
Jan 14, 2022 296.19 0 -2.67(-0.89%)
Jan 13, 2022 317.53 322.14 295.26 298.86 278,726 -17.09(-5.41%)
Jan 12, 2022 305.71 316.18 304.42 315.95 1,262,391 +9.72(+3.17%)
Jan 11, 2022 303.28 307.40 300.69 306.23 187,064 +2.95(+0.97%)
Jan 10, 2022 306.02 306.02 296.23 303.28 128,295 -5.91(-1.91%)
Jan 07, 2022 316.42 316.66 308.96 309.19 96,970 -7.32(-2.31%)
Jan 06, 2022 318.77 319.93 312.41 316.51 123,903 -4.81(-1.50%)
Jan 05, 2022 336.81 337.70 321.19 321.32 147,593 -14.71(-4.38%)
Jan 04, 2022 338.29 339.43 332.48 336.03 154,873 +0.03(+0.01%)
Jan 03, 2022 343.54 343.54 331.90 336.00 164,599 -5.99(-1.75%)
Dec 31, 2021 341.45 343.50 339.33 341.99 70,887 +0.09(+0.03%)
Dec 30, 2021 344.98 344.98 341.03 341.90 68,427 -2.13(-0.62%)
Dec 29, 2021 346.96 350.21 343.77 344.03 69,968 -1.58(-0.46%)
Dec 28, 2021 346.61 347.24 344.39 345.61 113,793 -1.00(-0.29%)
Dec 27, 2021 340.95 346.61 340.95 346.61 59,272 +7.08(+2.09%)
Dec 23, 2021 338.66 340.79 336.65 339.53 115,742 +2.62(+0.78%)
Dec 22, 2021 336.11 339.39 333.65 336.91 130,358 +0.23(+0.07%)
Dec 21, 2021 331.53 337.68 328.81 336.68 94,740 +7.43(+2.26%)
Dec 20, 2021 326.80 330.94 326.06 329.25 174,926 -1.86(-0.56%)
Dec 17, 2021 334.12 337.67 327.95 331.11 212,421 -4.07(-1.21%)
Dec 16, 2021 334.08 336.77 330.51 335.18 223,574 +2.89(+0.87%)
Dec 15, 2021 324.73 332.47 322.69 332.29 129,944 +8.24(+2.54%)
Dec 14, 2021 320.00 326.77 320.00 324.05 141,987 +0.72(+0.22%)
Dec 13, 2021 322.31 326.00 320.78 323.33 113,818 +0.37(+0.11%)
Dec 10, 2021 320.63 324.28 319.02 322.96 79,109 +3.93(+1.23%)
Dec 09, 2021 324.89 325.85 318.77 319.03 48,256 -6.25(-1.92%)
Dec 08, 2021 321.93 325.35 318.59 325.28 58,610 +4.81(+1.50%)
Dec 07, 2021 318.44 324.00 315.93 320.47 84,548 +6.92(+2.21%)
Dec 06, 2021 317.05 317.99 311.48 313.55 93,533 -0.48(-0.15%)
Dec 03, 2021 323.87 323.87 310.49 314.03 85,917 -6.94(-2.16%)
Dec 02, 2021 311.00 322.43 310.22 320.97 102,169 +9.74(+3.13%)
Dec 01, 2021 314.32 318.46 310.17 311.23 127,953 +0.90(+0.29%)
Nov 30, 2021 316.00 317.39 306.54 310.33 99,369 -8.57(-2.69%)
Nov 29, 2021 315.33 321.07 311.71 318.90 103,027 +8.27(+2.66%)
Nov 26, 2021 314.93 315.59 309.56 310.63 27,934 -8.64(-2.71%)
Nov 24, 2021 315.52 319.54 315.52 319.27 48,119 +1.23(+0.39%)
Nov 23, 2021 315.87 318.67 310.45 318.04 70,690 +0.78(+0.25%)
Nov 22, 2021 324.17 326.15 316.17 317.26 81,190 -6.36(-1.97%)
Nov 19, 2021 325.08 328.52 322.91 323.62 56,335 -0.78(-0.24%)
Nov 18, 2021 320.41 324.97 322.77 324.40 69,006 +4.33(+1.35%)
Nov 17, 2021 321.70 322.43 316.26 320.07 123,329 -1.18(-0.37%)
Nov 16, 2021 314.97 322.52 313.12 321.25 66,745 +6.42(+2.04%)
Nov 15, 2021 316.59 320.12 313.55 314.83 60,129 -1.69(-0.53%)
Nov 12, 2021 316.90 320.48 313.90 316.52 63,240 +1.62(+0.51%)
Nov 11, 2021 312.87 316.23 312.44 314.90 78,882 +2.68(+0.86%)
Nov 10, 2021 310.73 312.22 75,219 +0.15(+0.05%)
Nov 09, 2021 312.91 313.09 307.79 312.07 73,698 +0.03(+0.01%)
Nov 08, 2021 313.60 314.99 310.41 312.04 56,241 -0.79(-0.25%)
Nov 05, 2021 315.00 316.97 310.98 312.83 52,736 -1.50(-0.48%)
Nov 04, 2021 310.97 315.56 308.55 314.33 61,232 +3.36(+1.08%)
Nov 03, 2021 312.01 312.14 307.96 310.97 67,516 -0.80(-0.26%)
Nov 02, 2021 316.19 319.60 311.23 311.77 62,474 -4.02(-1.27%)
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