Skip to main content

Morningstar Inc (NQ: MORN )

308.20 +0.05 (+0.02%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 250.86 254.06 250.85 252.89 108,905 +0.61(+0.24%)
Jun 29, 2021 247.99 253.26 245.98 252.28 67,956 +5.28(+2.14%)
Jun 28, 2021 246.09 249.16 244.90 247.00 121,652 +1.18(+0.48%)
Jun 25, 2021 243.20 247.21 241.90 245.82 241,244 +3.60(+1.49%)
Jun 24, 2021 244.12 245.64 240.20 242.22 66,614 -1.14(-0.47%)
Jun 23, 2021 243.93 244.31 242.15 243.36 70,213 -0.99(-0.41%)
Jun 22, 2021 242.64 245.84 241.57 244.35 57,453 +2.47(+1.02%)
Jun 21, 2021 239.10 244.54 237.66 241.88 74,443 +3.38(+1.42%)
Jun 18, 2021 239.43 240.40 237.47 238.50 107,773 -1.71(-0.71%)
Jun 17, 2021 234.43 240.53 233.93 240.21 84,481 +4.95(+2.10%)
Jun 16, 2021 234.13 237.40 232.82 235.26 70,697 +0.94(+0.40%)
Jun 15, 2021 234.62 236.98 233.50 234.32 106,822 -0.18(-0.08%)
Jun 14, 2021 232.45 234.66 230.41 234.50 75,105 +2.55(+1.10%)
Jun 11, 2021 230.37 233.18 230.04 231.95 71,766 +2.27(+0.99%)
Jun 10, 2021 228.68 230.37 227.26 229.68 65,403 +1.66(+0.73%)
Jun 09, 2021 227.39 229.41 226.61 228.01 80,130 +0.42(+0.19%)
Jun 08, 2021 227.52 227.91 225.62 227.59 72,310 +0.38(+0.17%)
Jun 07, 2021 229.12 230.63 226.06 227.21 113,896 -2.72(-1.19%)
Jun 04, 2021 229.16 230.19 227.15 229.93 74,533 +1.84(+0.81%)
Jun 03, 2021 230.04 230.04 226.09 228.09 64,584 -2.54(-1.10%)
Jun 02, 2021 228.70 231.37 227.24 230.63 106,042 +2.45(+1.07%)
Jun 01, 2021 232.68 232.68 225.87 228.18 111,800 -3.93(-1.69%)
May 28, 2021 230.59 233.91 230.59 232.12 83,501 +2.09(+0.91%)
May 27, 2021 229.54 230.54 227.34 230.03 109,332 +1.33(+0.58%)
May 26, 2021 232.46 232.79 227.70 228.70 102,103 -3.95(-1.70%)
May 25, 2021 233.34 234.09 230.90 232.66 141,894 +0.01(+0.00%)
May 24, 2021 232.42 233.94 229.23 232.65 81,951 +0.25(+0.11%)
May 21, 2021 236.22 238.37 231.35 232.39 88,895 -2.54(-1.08%)
May 20, 2021 229.16 235.79 228.03 234.93 144,533 +5.69(+2.48%)
May 19, 2021 230.37 232.88 225.56 229.23 106,929 -1.91(-0.83%)
May 18, 2021 238.47 238.56 230.41 231.14 80,395 -7.92(-3.31%)
May 17, 2021 238.92 242.79 234.94 239.06 221,759 -1.94(-0.80%)
May 14, 2021 243.02 244.12 239.21 241.00 71,981 -1.53(-0.63%)
May 13, 2021 240.15 243.28 238.06 242.53 108,157 +4.62(+1.94%)
May 12, 2021 245.46 246.15 237.51 237.91 74,379 -9.24(-3.74%)
May 11, 2021 248.94 250.07 244.69 247.14 58,923 -2.02(-0.81%)
May 10, 2021 257.44 259.00 248.39 249.16 131,320 -8.64(-3.35%)
May 07, 2021 257.02 259.39 254.44 257.80 65,927 +0.81(+0.31%)
May 06, 2021 259.23 260.53 253.89 256.99 84,558 -2.48(-0.96%)
May 05, 2021 259.62 259.94 256.88 259.47 109,456 +0.02(+0.01%)
May 04, 2021 257.88 259.70 257.05 259.45 132,122 -0.87(-0.33%)
May 03, 2021 260.40 260.95 256.93 260.31 255,119 -0.34(-0.13%)
Apr 30, 2021 259.82 265.65 257.81 260.66 133,186 -0.20(-0.08%)
Apr 29, 2021 252.35 263.31 248.85 260.86 196,905 +9.01(+3.58%)
Apr 28, 2021 251.53 254.53 250.60 251.85 201,835 +0.39(+0.15%)
Apr 27, 2021 247.13 251.73 246.88 251.46 105,555 +3.10(+1.25%)
Apr 26, 2021 244.31 248.49 241.82 248.35 332,449 +6.41(+2.65%)
Apr 23, 2021 237.68 242.79 237.68 241.94 130,645 +4.40(+1.85%)
Apr 22, 2021 234.94 238.42 229.25 237.54 137,490 +3.29(+1.41%)
Apr 21, 2021 230.49 237.68 230.38 234.25 155,885 +2.42(+1.04%)
Apr 20, 2021 232.49 236.07 231.34 231.83 171,340 -1.93(-0.82%)
Apr 19, 2021 233.48 235.07 231.87 233.76 154,103 +0.41(+0.18%)
Apr 16, 2021 231.96 236.06 229.69 233.34 392,951 +2.47(+1.07%)
Apr 15, 2021 231.42 233.17 228.77 230.88 136,937 +0.14(+0.06%)
Apr 14, 2021 229.72 234.17 229.17 230.74 190,007 +2.24(+0.98%)
Apr 13, 2021 230.52 231.09 228.35 228.50 89,779 -1.11(-0.48%)
Apr 12, 2021 229.03 230.63 228.03 229.61 69,281 -0.02(-0.01%)
Apr 09, 2021 229.68 230.64 227.22 229.63 145,082 +0.05(+0.02%)
Apr 08, 2021 229.46 230.12 228.78 229.58 129,823 +1.60(+0.70%)
Apr 07, 2021 230.93 233.56 227.61 227.98 86,437 -3.06(-1.33%)
Apr 06, 2021 232.41 234.80 230.57 231.04 151,803 -1.44(-0.62%)
Apr 05, 2021 230.09 234.21 227.72 232.49 143,567 +3.60(+1.58%)
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.