MENU

Morningstar Inc (NQ: MORN )

253.52 -4.18 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 261.69 261.81 256.18 257.03 166,686 -5.81(-2.21%)
May 27, 2022 255.94 262.84 253.71 262.84 73,173 +8.41(+3.31%)
May 26, 2022 248.26 254.95 248.14 254.43 78,432 +6.97(+2.82%)
May 25, 2022 239.82 248.47 239.82 247.46 104,852 +5.90(+2.44%)
May 24, 2022 244.20 246.22 238.56 241.56 112,569 -5.69(-2.30%)
May 23, 2022 246.71 248.49 243.26 247.25 104,998 +3.26(+1.34%)
May 20, 2022 240.13 244.91 237.96 243.99 145,393 +6.89(+2.91%)
May 19, 2022 227.53 239.65 227.53 237.10 159,629 +5.86(+2.53%)
May 18, 2022 238.97 240.94 230.23 231.24 104,098 -10.34(-4.28%)
May 17, 2022 242.20 245.04 239.83 241.58 158,380 +3.45(+1.45%)
May 16, 2022 241.00 242.93 237.80 238.13 167,416 -4.82(-1.98%)
May 13, 2022 235.99 247.50 235.57 242.95 518,499 +9.79(+4.20%)
May 12, 2022 230.86 236.25 229.46 233.16 200,398 -0.78(-0.33%)
May 11, 2022 236.26 242.40 233.48 233.94 125,190 -4.65(-1.95%)
May 10, 2022 239.01 240.25 231.54 238.59 172,520 +4.17(+1.78%)
May 09, 2022 241.01 241.07 233.26 234.42 168,435 -11.66(-4.74%)
May 06, 2022 250.93 252.00 243.15 246.08 132,066 -6.63(-2.62%)
May 05, 2022 259.45 260.59 250.18 252.71 115,507 -8.99(-3.44%)
May 04, 2022 254.48 262.47 251.19 261.70 123,763 +7.41(+2.91%)
May 03, 2022 252.90 257.99 250.81 254.29 130,002 +1.48(+0.59%)
May 02, 2022 252.48 254.99 247.53 252.81 177,578 -0.42(-0.17%)
Apr 29, 2022 264.90 265.26 252.51 253.23 273,046 -15.08(-5.62%)
Apr 28, 2022 270.10 272.81 264.61 268.31 122,285 +3.48(+1.31%)
Apr 27, 2022 263.80 270.92 263.80 264.83 107,628 +0.29(+0.11%)
Apr 26, 2022 271.90 272.51 263.05 264.54 101,740 -7.97(-2.92%)
Apr 25, 2022 264.45 272.80 261.71 272.51 114,629 +6.63(+2.49%)
Apr 22, 2022 274.75 276.68 265.46 265.88 104,755 -9.23(-3.36%)
Apr 21, 2022 286.29 274.14 275.11 166,162 -7.59(-2.68%)
Apr 20, 2022 281.66 285.99 280.11 282.70 72,781 +2.62(+0.94%)
Apr 19, 2022 273.91 280.52 273.91 280.08 66,364 +6.62(+2.42%)
Apr 18, 2022 274.51 276.69 268.24 273.46 174,317 -0.46(-0.17%)
Apr 14, 2022 277.28 277.28 269.33 273.92 169,685 -4.69(-1.68%)
Apr 13, 2022 262.99 283.00 261.77 278.61 621,235 +15.94(+6.07%)
Apr 12, 2022 268.24 270.95 262.17 262.67 101,121 -5.09(-1.90%)
Apr 11, 2022 280.12 281.65 267.41 267.76 98,934 -15.30(-5.41%)
Apr 08, 2022 290.22 290.22 282.67 283.06 94,412 -8.06(-2.77%)
Apr 07, 2022 281.27 293.64 280.79 291.12 181,650 +10.43(+3.72%)
Apr 06, 2022 278.42 281.05 274.22 280.69 137,979 -0.63(-0.22%)
Apr 05, 2022 273.16 284.49 268.91 281.32 258,593 +7.17(+2.62%)
Apr 04, 2022 268.91 275.71 265.02 274.15 157,345 +3.52(+1.30%)
Apr 01, 2022 274.97 274.97 268.12 270.63 107,957 -2.54(-0.93%)
Mar 31, 2022 278.68 281.52 273.17 273.17 112,995 -5.87(-2.10%)
Mar 30, 2022 280.49 283.34 276.90 279.04 204,440 -0.84(-0.30%)
Mar 29, 2022 277.14 283.13 276.67 279.88 155,966 +5.56(+2.03%)
Mar 28, 2022 268.78 274.49 268.17 274.32 60,251 +6.34(+2.37%)
Mar 25, 2022 269.70 269.70 265.81 267.98 105,591 -0.68(-0.25%)
Mar 24, 2022 271.33 271.33 267.36 268.66 98,596 +0.09(+0.03%)
Mar 23, 2022 277.42 277.42 268.39 268.57 59,486 -11.03(-3.94%)
Mar 22, 2022 281.66 286.61 279.25 279.60 113,918 -1.41(-0.50%)
Mar 21, 2022 282.83 284.50 278.49 281.01 169,891 -1.52(-0.54%)
Mar 18, 2022 274.80 283.67 274.80 282.53 178,919 +6.69(+2.43%)
Mar 17, 2022 269.96 275.85 268.17 275.84 128,710 +6.33(+2.35%)
Mar 16, 2022 265.45 271.63 261.15 269.51 188,003 +7.09(+2.70%)
Mar 15, 2022 260.44 265.17 258.64 262.42 127,880 +3.05(+1.18%)
Mar 14, 2022 262.85 266.00 258.98 259.37 152,903 -1.18(-0.45%)
Mar 11, 2022 266.81 270.06 260.44 260.55 135,616 -2.36(-0.90%)
Mar 10, 2022 266.12 268.65 262.17 262.91 142,632 -6.74(-2.50%)
Mar 09, 2022 262.80 271.67 262.80 269.65 147,068 +13.65(+5.33%)
Mar 08, 2022 254.72 260.88 251.56 256.00 180,394 +0.44(+0.17%)
Mar 07, 2022 267.08 267.08 255.23 255.56 164,928 -11.62(-4.35%)
Mar 04, 2022 267.38 268.92 265.38 267.18 93,483 -3.52(-1.30%)
Mar 03, 2022 274.40 274.40 268.96 270.70 105,031 -0.36(-0.13%)
Mar 02, 2022 270.69 275.05 265.81 271.06 276,977 +1.10(+0.41%)
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