Skip to main content

Morningstar Inc (NQ: MORN )

316.32 -3.88 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 263.29 266.39 261.54 263.20 87,379 +1.30(+0.50%)
Aug 30, 2021 257.05 262.52 255.24 261.91 92,374 +5.16(+2.01%)
Aug 27, 2021 258.16 259.72 254.40 256.75 107,887 -1.51(-0.59%)
Aug 26, 2021 260.22 260.22 257.18 258.26 61,008 -1.95(-0.75%)
Aug 25, 2021 258.30 262.33 258.30 260.22 53,302 +1.75(+0.68%)
Aug 24, 2021 258.07 259.65 257.50 258.47 49,961 -0.12(-0.05%)
Aug 23, 2021 259.21 259.21 256.73 258.59 51,356 +0.89(+0.35%)
Aug 20, 2021 257.94 259.53 255.96 257.69 66,508 +1.09(+0.42%)
Aug 19, 2021 250.40 257.03 249.58 256.61 102,470 +3.07(+1.21%)
Aug 18, 2021 258.86 258.86 253.53 253.54 62,047 -6.07(-2.34%)
Aug 17, 2021 260.96 263.54 259.48 259.61 65,971 -2.11(-0.81%)
Aug 16, 2021 256.56 263.39 255.55 261.72 81,648 +5.87(+2.30%)
Aug 13, 2021 256.37 258.71 254.93 255.85 48,219 -0.64(-0.25%)
Aug 12, 2021 254.79 256.83 254.14 256.49 54,821 -0.15(-0.06%)
Aug 11, 2021 257.26 259.31 254.46 256.63 84,315 -0.38(-0.15%)
Aug 10, 2021 260.27 260.67 254.32 257.02 53,342 -2.50(-0.97%)
Aug 09, 2021 257.20 259.78 254.96 259.52 69,406 +3.15(+1.23%)
Aug 06, 2021 256.36 258.83 254.15 256.37 85,075 -0.31(-0.12%)
Aug 05, 2021 263.28 263.31 251.68 256.68 87,385 -4.74(-1.81%)
Aug 04, 2021 257.89 265.16 257.17 261.43 150,141 +3.59(+1.39%)
Aug 03, 2021 253.75 259.77 251.14 257.84 129,908 +4.47(+1.76%)
Aug 02, 2021 248.71 255.33 248.24 253.37 134,855 +5.25(+2.12%)
Jul 30, 2021 248.09 251.90 247.86 248.12 47,144 +1.04(+0.42%)
Jul 29, 2021 239.46 248.37 239.12 247.08 113,360 +6.94(+2.89%)
Jul 28, 2021 239.95 241.22 238.60 240.13 64,180 +0.23(+0.09%)
Jul 27, 2021 241.35 241.39 237.98 239.91 47,742 -3.17(-1.31%)
Jul 26, 2021 244.36 245.91 242.39 243.08 77,274 -2.16(-0.88%)
Jul 23, 2021 244.28 245.94 242.87 245.24 44,345 +2.50(+1.03%)
Jul 22, 2021 248.96 248.96 242.46 242.74 43,297 -5.81(-2.34%)
Jul 21, 2021 247.64 250.14 246.66 248.55 63,203 +0.91(+0.37%)
Jul 20, 2021 243.33 249.50 241.96 247.64 106,020 +5.48(+2.26%)
Jul 19, 2021 242.42 243.85 240.15 242.16 101,315 -2.80(-1.14%)
Jul 16, 2021 242.80 245.56 241.88 244.96 87,754 +2.35(+0.97%)
Jul 15, 2021 244.31 245.43 241.36 242.61 60,088 -1.81(-0.74%)
Jul 14, 2021 248.14 248.22 242.16 244.42 61,296 -2.03(-0.82%)
Jul 13, 2021 248.50 248.82 244.11 246.45 102,479 -2.57(-1.03%)
Jul 12, 2021 248.86 250.45 245.73 249.02 68,738 +0.52(+0.21%)
Jul 09, 2021 248.77 249.05 244.25 248.50 85,673 +0.30(+0.12%)
Jul 08, 2021 247.88 250.71 246.85 248.20 190,471 -5.53(-2.18%)
Jul 07, 2021 253.09 254.75 251.10 253.73 77,195 +1.99(+0.79%)
Jul 06, 2021 252.03 254.42 251.38 251.74 108,755 -1.06(-0.42%)
Jul 02, 2021 249.71 253.78 247.60 252.80 98,772 +3.21(+1.29%)
Jul 01, 2021 252.74 254.45 247.36 249.59 107,495 -2.62(-1.04%)
Jun 30, 2021 250.19 253.38 250.18 252.21 109,197 +0.61(+0.24%)
Jun 29, 2021 247.33 252.58 245.32 251.60 68,139 +5.27(+2.14%)
Jun 28, 2021 245.43 248.49 244.25 246.34 121,978 +1.18(+0.48%)
Jun 25, 2021 242.55 246.55 241.25 245.16 241,892 +3.59(+1.49%)
Jun 24, 2021 243.47 244.98 239.56 241.57 66,793 -1.14(-0.47%)
Jun 23, 2021 243.28 243.66 241.50 242.71 70,402 -0.99(-0.41%)
Jun 22, 2021 241.99 245.18 240.92 243.70 57,607 +2.46(+1.02%)
Jun 21, 2021 238.46 243.88 237.02 241.24 74,643 +3.38(+1.42%)
Jun 18, 2021 238.79 239.75 236.84 237.86 108,062 -1.71(-0.71%)
Jun 17, 2021 233.80 239.89 233.30 239.57 84,707 +4.93(+2.10%)
Jun 16, 2021 233.50 236.76 232.20 234.63 70,887 +0.94(+0.40%)
Jun 15, 2021 234.00 236.35 232.88 233.69 107,109 -0.18(-0.08%)
Jun 14, 2021 231.83 234.03 229.80 233.87 75,306 +2.54(+1.10%)
Jun 11, 2021 229.76 232.55 229.42 231.33 71,958 +2.27(+0.99%)
Jun 10, 2021 228.07 229.75 226.65 229.06 65,579 +1.66(+0.73%)
Jun 09, 2021 226.78 228.80 226.00 227.40 80,345 +0.42(+0.19%)
Jun 08, 2021 226.91 227.29 225.02 226.98 72,504 +0.38(+0.17%)
Jun 07, 2021 228.51 230.01 225.45 226.60 114,201 -2.72(-1.18%)
Jun 04, 2021 228.55 229.57 226.54 229.32 74,733 +1.83(+0.81%)
Jun 03, 2021 229.42 229.42 225.48 227.48 64,757 -2.53(-1.10%)
Jun 02, 2021 228.09 230.75 226.63 230.01 106,326 +2.44(+1.07%)
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.