Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morningstar Inc (NQ: MORN )

295.80 +3.42 (+1.17%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 336.19 338.21 334.10 336.72 71,995 +0.09(+0.03%)
Dec 30, 2021 339.67 339.67 335.78 336.63 69,497 -2.10(-0.62%)
Dec 29, 2021 341.62 344.82 338.48 338.73 71,062 -1.55(-0.46%)
Dec 28, 2021 341.27 341.89 339.09 340.29 115,572 -0.99(-0.29%)
Dec 27, 2021 335.70 341.27 335.70 341.27 60,199 +6.97(+2.09%)
Dec 23, 2021 333.44 335.54 331.46 334.30 117,552 +2.58(+0.78%)
Dec 22, 2021 330.93 334.16 328.51 331.72 132,396 +0.23(+0.07%)
Dec 21, 2021 326.42 332.48 323.75 331.50 96,221 +7.32(+2.26%)
Dec 20, 2021 321.77 325.84 321.04 324.18 177,662 -1.83(-0.56%)
Dec 17, 2021 328.97 332.46 322.90 326.01 215,743 -4.01(-1.21%)
Dec 16, 2021 328.94 331.58 325.43 330.02 227,071 +2.84(+0.87%)
Dec 15, 2021 319.73 327.35 317.72 327.17 131,976 +8.11(+2.54%)
Dec 14, 2021 315.07 321.74 315.07 319.06 144,207 +0.71(+0.22%)
Dec 13, 2021 317.35 320.98 315.84 318.35 115,598 +0.37(+0.11%)
Dec 10, 2021 315.69 319.29 314.11 317.99 80,346 +3.87(+1.23%)
Dec 09, 2021 319.89 320.83 313.86 314.12 49,010 -6.15(-1.92%)
Dec 08, 2021 316.97 320.34 313.68 320.27 59,526 +4.74(+1.50%)
Dec 07, 2021 313.54 319.01 311.06 315.54 85,870 +6.81(+2.21%)
Dec 06, 2021 312.17 313.09 306.68 308.72 94,995 -0.47(-0.15%)
Dec 03, 2021 318.88 318.88 305.70 309.19 87,260 -6.83(-2.16%)
Dec 02, 2021 306.21 317.46 305.44 316.03 103,767 +9.59(+3.13%)
Dec 01, 2021 309.48 313.56 305.39 306.44 129,954 +0.89(+0.29%)
Nov 30, 2021 311.13 312.50 301.82 305.55 100,923 -8.44(-2.69%)
Nov 29, 2021 310.47 316.12 306.91 313.99 104,638 +8.14(+2.66%)
Nov 26, 2021 310.08 310.73 304.79 305.85 28,370 -8.51(-2.71%)
Nov 24, 2021 310.66 314.62 310.66 314.35 48,871 +1.21(+0.39%)
Nov 23, 2021 311.00 313.76 305.67 313.14 71,795 +0.77(+0.25%)
Nov 22, 2021 319.18 321.13 311.30 312.37 82,459 -6.26(-1.97%)
Nov 19, 2021 320.07 323.46 317.94 318.64 57,216 -0.77(-0.24%)
Nov 18, 2021 315.48 319.96 317.80 319.40 70,085 +4.26(+1.35%)
Nov 17, 2021 316.75 317.46 311.39 315.14 125,258 -1.16(-0.37%)
Nov 16, 2021 310.12 317.55 308.30 316.30 67,788 +6.32(+2.04%)
Nov 15, 2021 311.71 315.19 308.72 309.98 61,069 -1.66(-0.53%)
Nov 12, 2021 312.02 315.54 309.07 311.64 64,229 +1.59(+0.51%)
Nov 11, 2021 308.05 311.36 307.63 310.05 80,115 +2.64(+0.86%)
Nov 10, 2021 305.94 307.41 76,395 +0.15(+0.05%)
Nov 09, 2021 308.09 308.27 303.05 307.26 74,850 +0.03(+0.01%)
Nov 08, 2021 308.77 310.14 305.63 307.23 57,120 -0.78(-0.25%)
Nov 05, 2021 310.15 312.09 306.19 308.01 53,560 -1.48(-0.48%)
Nov 04, 2021 306.18 310.70 303.80 309.49 62,189 +3.31(+1.08%)
Nov 03, 2021 307.20 307.33 303.22 306.18 68,572 -0.79(-0.26%)
Nov 02, 2021 311.32 314.68 306.44 306.97 63,451 -3.96(-1.27%)
Nov 01, 2021 313.89 311.87 305.61 310.93 72,068 -0.94(-0.30%)
Oct 29, 2021 315.79 318.98 307.55 311.87 78,408 -4.16(-1.32%)
Oct 28, 2021 304.21 316.75 297.66 316.04 149,166 +15.17(+5.04%)
Oct 27, 2021 301.53 307.54 299.50 300.86 103,267 -0.67(-0.22%)
Oct 26, 2021 296.39 301.53 182,675 +5.62(+1.90%)
Oct 25, 2021 293.85 301.89 293.85 295.91 190,891 +2.50(+0.85%)
Oct 22, 2021 284.82 293.65 282.60 293.41 109,949 +7.88(+2.76%)
Oct 21, 2021 279.69 285.63 278.98 285.53 85,573 +5.32(+1.90%)
Oct 20, 2021 277.36 280.74 275.11 280.22 66,782 +3.10(+1.12%)
Oct 19, 2021 271.74 277.12 270.62 277.12 47,862 +6.28(+2.32%)
Oct 18, 2021 269.38 272.58 265.92 270.83 42,347 +0.95(+0.35%)
Oct 15, 2021 269.20 270.70 268.36 269.88 54,177 +2.01(+0.75%)
Oct 14, 2021 266.75 267.93 264.67 267.88 46,535 +4.28(+1.62%)
Oct 13, 2021 265.13 265.48 261.40 263.60 74,590 +0.41(+0.16%)
Oct 12, 2021 265.61 265.61 262.95 263.19 36,303 -1.83(-0.69%)
Oct 11, 2021 268.41 269.87 264.62 265.01 35,609 -3.44(-1.28%)
Oct 08, 2021 268.44 270.35 266.38 268.46 94,585 +0.45(+0.17%)
Oct 07, 2021 264.20 268.00 263.31 268.00 79,927 +5.89(+2.25%)
Oct 06, 2021 255.66 262.62 253.89 262.11 63,509 +3.43(+1.33%)
Oct 05, 2021 251.77 259.65 250.43 258.68 86,776 +7.32(+2.91%)
Oct 04, 2021 255.74 256.11 250.01 251.37 76,911 -5.72(-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.