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 (%)
Nov 30, 2021 310.71 312.08 301.41 305.14 101,059 -8.43(-2.69%)
Nov 29, 2021 310.06 315.70 306.50 313.57 104,779 +8.13(+2.66%)
Nov 26, 2021 309.66 310.31 304.38 305.43 28,409 -8.49(-2.71%)
Nov 24, 2021 310.24 314.19 310.24 313.93 48,937 +1.21(+0.39%)
Nov 23, 2021 310.59 313.34 305.26 312.72 71,892 +0.77(+0.25%)
Nov 22, 2021 318.75 320.69 310.88 311.95 82,571 -6.25(-1.97%)
Nov 19, 2021 319.64 323.02 317.51 318.21 57,293 -0.77(-0.24%)
Nov 18, 2021 315.05 319.53 317.37 318.97 70,179 +4.26(+1.35%)
Nov 17, 2021 316.32 317.04 310.97 314.72 125,427 -1.16(-0.37%)
Nov 16, 2021 309.70 317.12 307.88 315.88 67,880 +6.31(+2.04%)
Nov 15, 2021 311.29 314.76 308.31 309.56 61,151 -1.66(-0.53%)
Nov 12, 2021 311.60 315.12 308.65 311.23 64,315 +1.59(+0.51%)
Nov 11, 2021 307.64 310.94 307.21 309.63 80,223 +2.64(+0.86%)
Nov 10, 2021 305.53 307.00 76,498 +0.15(+0.05%)
Nov 09, 2021 307.68 307.85 302.64 306.85 74,951 +0.03(+0.01%)
Nov 08, 2021 308.35 309.72 305.22 306.82 57,197 -0.78(-0.25%)
Nov 05, 2021 309.73 311.67 305.78 307.60 53,633 -1.48(-0.48%)
Nov 04, 2021 305.77 310.28 303.39 309.07 62,273 +3.30(+1.08%)
Nov 03, 2021 306.79 306.92 302.81 305.77 68,664 -0.79(-0.26%)
Nov 02, 2021 310.90 314.25 306.02 306.56 63,536 -3.95(-1.27%)
Nov 01, 2021 313.47 311.45 305.20 310.51 72,166 -0.94(-0.30%)
Oct 29, 2021 315.37 318.55 307.13 311.45 78,514 -4.16(-1.32%)
Oct 28, 2021 303.80 316.33 297.26 315.61 149,367 +15.15(+5.04%)
Oct 27, 2021 301.13 307.12 299.10 300.46 103,406 -0.67(-0.22%)
Oct 26, 2021 296.00 301.13 182,921 +5.61(+1.90%)
Oct 25, 2021 293.46 301.48 293.46 295.51 191,149 +2.50(+0.85%)
Oct 22, 2021 284.44 293.25 282.22 293.01 110,097 +7.87(+2.76%)
Oct 21, 2021 279.32 285.25 278.61 285.15 85,689 +5.31(+1.90%)
Oct 20, 2021 276.99 280.36 274.74 279.84 66,872 +3.10(+1.12%)
Oct 19, 2021 271.37 276.75 270.25 276.74 47,926 +6.27(+2.32%)
Oct 18, 2021 269.01 272.21 265.56 270.47 42,404 +0.95(+0.35%)
Oct 15, 2021 268.84 270.33 268.00 269.52 54,250 +2.00(+0.75%)
Oct 14, 2021 266.39 267.57 264.31 267.52 46,598 +4.27(+1.62%)
Oct 13, 2021 264.78 265.12 261.04 263.24 74,690 +0.41(+0.16%)
Oct 12, 2021 265.25 265.25 262.60 262.83 36,352 -1.83(-0.69%)
Oct 11, 2021 268.05 269.51 264.27 264.66 35,657 -3.44(-1.28%)
Oct 08, 2021 268.08 269.98 266.02 268.10 94,713 +0.45(+0.17%)
Oct 07, 2021 263.84 267.64 262.96 267.64 80,035 +5.88(+2.25%)
Oct 06, 2021 255.32 262.26 253.55 261.76 63,595 +3.43(+1.33%)
Oct 05, 2021 251.43 259.30 250.10 258.33 86,893 +7.31(+2.91%)
Oct 04, 2021 255.40 255.76 249.67 251.03 77,015 -5.72(-2.23%)
Oct 01, 2021 254.70 257.70 249.28 256.74 121,506 +2.34(+0.92%)
Sep 30, 2021 259.64 264.29 253.79 254.41 98,549 -4.57(-1.76%)
Sep 29, 2021 263.63 266.90 258.62 258.97 83,386 -4.27(-1.62%)
Sep 28, 2021 266.50 266.85 260.31 263.24 88,012 -4.42(-1.65%)
Sep 27, 2021 273.34 273.34 265.94 267.66 55,271 -6.01(-2.20%)
Sep 24, 2021 271.59 275.62 271.59 273.67 69,183 +1.10(+0.40%)
Sep 23, 2021 268.74 273.61 267.63 272.57 65,450 +5.00(+1.87%)
Sep 22, 2021 267.73 269.53 263.57 267.57 73,535 -0.09(-0.03%)
Sep 21, 2021 269.11 270.00 266.82 267.66 51,975 -0.86(-0.32%)
Sep 20, 2021 269.02 270.98 262.77 268.53 107,473 -2.42(-0.89%)
Sep 17, 2021 271.38 271.62 266.90 270.94 269,703 -0.43(-0.16%)
Sep 16, 2021 271.24 273.43 268.92 271.38 96,357 +0.79(+0.29%)
Sep 15, 2021 269.50 272.02 267.14 270.58 56,278 +1.42(+0.53%)
Sep 14, 2021 267.96 274.33 265.62 269.16 104,692 +1.81(+0.68%)
Sep 13, 2021 274.10 274.10 266.91 267.35 62,845 -6.06(-2.22%)
Sep 10, 2021 277.97 279.28 273.41 273.41 134,850 -3.03(-1.09%)
Sep 09, 2021 275.10 279.95 273.14 276.43 48,568 +2.31(+0.84%)
Sep 08, 2021 274.19 274.66 272.47 274.13 101,253 -0.11(-0.04%)
Sep 07, 2021 274.26 276.29 273.20 274.23 72,214 -0.03(-0.01%)
Sep 03, 2021 271.39 274.73 269.17 274.26 78,216 +2.79(+1.03%)
Sep 02, 2021 272.58 283.39 270.96 271.47 102,622 +0.99(+0.37%)
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.