Skip to main content

Morningstar Inc (NQ: MORN )

308.37 +0.22 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 218.71 221.32 217.36 220.27 161,772 +1.54(+0.70%)
Feb 25, 2021 219.94 222.12 217.61 218.73 147,821 -2.10(-0.95%)
Feb 24, 2021 223.87 223.87 220.05 220.83 149,881 -4.13(-1.84%)
Feb 23, 2021 223.68 226.82 216.32 224.96 187,601 -4.01(-1.75%)
Feb 22, 2021 242.45 242.45 227.11 228.97 219,169 -15.07(-6.17%)
Feb 19, 2021 243.77 245.56 234.84 244.04 244,337 -0.75(-0.31%)
Feb 18, 2021 245.40 248.22 244.58 244.79 198,592 -2.21(-0.89%)
Feb 17, 2021 246.05 247.64 242.50 247.00 70,810 -1.13(-0.46%)
Feb 16, 2021 247.16 251.21 245.98 248.12 296,212 +4.63(+1.90%)
Feb 12, 2021 240.65 245.18 239.68 243.50 121,150 +2.23(+0.92%)
Feb 11, 2021 236.73 241.59 236.73 241.27 99,991 +5.07(+2.15%)
Feb 10, 2021 234.42 237.04 232.24 236.20 90,926 +1.66(+0.71%)
Feb 09, 2021 233.22 240.69 231.89 234.54 178,180 -0.03(-0.01%)
Feb 08, 2021 237.20 238.38 232.84 234.57 161,288 +1.43(+0.62%)
Feb 05, 2021 236.66 236.66 232.75 233.14 139,272 -3.59(-1.52%)
Feb 04, 2021 237.06 240.26 235.56 236.73 74,317 -0.06(-0.02%)
Feb 03, 2021 238.36 240.12 234.93 236.79 67,631 -3.33(-1.39%)
Feb 02, 2021 236.75 241.16 234.62 240.12 105,533 +4.96(+2.11%)
Feb 01, 2021 228.35 236.75 226.57 235.16 205,424 +9.35(+4.14%)
Jan 29, 2021 227.05 228.15 223.25 225.81 69,636 -1.57(-0.69%)
Jan 28, 2021 223.86 228.40 217.63 227.38 127,020 +4.67(+2.10%)
Jan 27, 2021 227.78 232.49 220.57 222.71 123,173 -6.99(-3.04%)
Jan 26, 2021 230.52 231.92 228.98 229.71 163,669 -1.53(-0.66%)
Jan 25, 2021 236.88 238.97 230.57 231.24 132,200 -4.85(-2.06%)
Jan 22, 2021 227.84 236.63 227.84 236.09 121,965 +7.99(+3.50%)
Jan 21, 2021 226.14 230.42 226.14 228.11 135,991 +1.70(+0.75%)
Jan 20, 2021 220.23 226.89 220.23 226.41 62,320 +6.65(+3.03%)
Jan 19, 2021 220.02 222.74 217.75 219.76 105,562 +1.63(+0.75%)
Jan 15, 2021 212.18 218.56 211.18 218.13 99,771 +5.52(+2.60%)
Jan 14, 2021 214.09 214.09 209.76 212.61 234,655 -0.54(-0.25%)
Jan 13, 2021 219.09 220.85 212.32 213.15 161,078 -5.39(-2.47%)
Jan 12, 2021 222.23 224.54 217.76 218.54 79,351 -3.71(-1.67%)
Jan 11, 2021 227.04 228.11 221.77 222.25 199,204 -6.58(-2.88%)
Jan 08, 2021 234.48 239.69 228.71 228.83 152,711 -4.65(-1.99%)
Jan 07, 2021 228.69 233.69 228.24 233.48 56,190 +5.38(+2.36%)
Jan 06, 2021 230.81 230.81 226.74 228.10 144,556 -1.36(-0.59%)
Jan 05, 2021 228.34 229.84 226.50 229.45 99,636 +2.04(+0.90%)
Jan 04, 2021 229.31 230.72 224.31 227.41 128,963 -0.05(-0.02%)
Dec 31, 2020 227.46 227.46 227.46 66,889 +2.48(+1.10%)
Dec 30, 2020 222.57 225.04 220.74 224.98 66,981 +4.19(+1.90%)
Dec 29, 2020 219.91 224.79 218.52 220.79 118,995 +2.41(+1.10%)
Dec 28, 2020 218.50 220.29 217.57 218.38 105,237 +0.32(+0.15%)
Dec 24, 2020 218.40 220.70 216.94 218.05 47,099 -0.34(-0.16%)
Dec 23, 2020 217.01 221.32 217.01 218.40 82,118 +2.09(+0.97%)
Dec 22, 2020 214.79 218.71 213.87 216.31 135,910 -0.10(-0.05%)
Dec 21, 2020 215.80 218.73 213.95 216.41 92,181 -1.29(-0.59%)
Dec 18, 2020 215.05 218.18 213.84 217.70 177,694 +2.68(+1.25%)
Dec 17, 2020 210.25 215.25 208.53 215.02 231,951 +6.01(+2.88%)
Dec 16, 2020 204.60 209.28 204.37 209.01 103,085 +4.07(+1.99%)
Dec 15, 2020 204.69 205.62 203.08 204.94 89,178 +0.73(+0.36%)
Dec 14, 2020 201.93 207.47 201.93 204.21 125,871 +3.28(+1.63%)
Dec 11, 2020 200.71 202.42 198.74 200.94 196,554 +0.53(+0.26%)
Dec 10, 2020 198.23 200.45 197.77 200.41 143,790 +1.63(+0.82%)
Dec 09, 2020 198.46 199.60 196.60 198.78 145,174 +1.53(+0.78%)
Dec 08, 2020 195.57 198.01 193.24 197.25 151,535 +0.46(+0.23%)
Dec 07, 2020 198.61 200.79 196.18 196.79 209,810 -0.72(-0.37%)
Dec 04, 2020 197.06 199.21 197.06 197.51 65,144 +0.72(+0.36%)
Dec 03, 2020 198.22 198.85 195.88 196.80 50,027 -1.38(-0.70%)
Dec 02, 2020 198.47 199.38 197.49 198.18 134,496 -1.28(-0.64%)
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.