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

Morningstar Inc (NQ: MORN )

287.46 -14.90 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2023 288.19 288.19 284.61 285.44 57,184 -2.02(-0.70%)
Dec 28, 2023 287.15 288.35 286.19 287.46 48,281 -0.61(-0.21%)
Dec 27, 2023 285.56 288.07 284.61 288.07 92,199 +1.25(+0.43%)
Dec 26, 2023 285.59 287.09 284.68 286.82 47,556 +1.68(+0.59%)
Dec 22, 2023 281.21 285.38 281.06 285.15 114,898 +4.23(+1.51%)
Dec 21, 2023 278.56 281.20 277.57 280.92 135,031 +2.89(+1.04%)
Dec 20, 2023 280.81 284.36 277.84 278.03 163,338 -2.78(-0.99%)
Dec 19, 2023 279.68 282.41 279.68 280.81 322,333 +1.45(+0.52%)
Dec 18, 2023 278.30 279.36 275.32 279.36 112,853 +0.61(+0.22%)
Dec 15, 2023 280.82 282.62 276.85 278.75 270,184 -3.89(-1.38%)
Dec 14, 2023 281.60 284.50 279.41 282.64 179,179 +2.08(+0.74%)
Dec 13, 2023 277.12 280.92 274.87 280.56 160,508 +3.31(+1.19%)
Dec 12, 2023 276.99 278.92 275.63 277.25 128,022 +0.06(+0.02%)
Dec 11, 2023 273.76 278.25 270.72 277.19 97,487 +3.20(+1.17%)
Dec 08, 2023 274.23 275.19 272.56 273.99 72,880 -0.24(-0.09%)
Dec 07, 2023 276.46 277.40 272.50 274.23 251,825 -2.73(-0.99%)
Dec 06, 2023 280.86 281.85 276.28 276.96 293,909 -3.62(-1.29%)
Dec 05, 2023 283.79 285.76 278.70 280.58 175,919 -3.41(-1.20%)
Dec 04, 2023 284.39 285.72 281.82 283.99 289,658 +0.49(+0.17%)
Dec 01, 2023 282.65 284.30 278.27 283.50 196,646 +0.94(+0.33%)
Nov 30, 2023 280.01 282.60 278.86 282.56 185,879 +1.85(+0.66%)
Nov 29, 2023 278.17 282.02 277.03 280.71 199,221 +3.70(+1.34%)
Nov 28, 2023 277.71 279.26 276.08 277.01 138,330 -1.49(-0.53%)
Nov 27, 2023 275.70 279.53 272.58 278.49 233,033 +3.09(+1.12%)
Nov 24, 2023 274.97 276.25 273.89 275.40 97,571 -0.27(-0.10%)
Nov 22, 2023 274.89 276.22 273.77 275.67 186,987 +1.58(+0.57%)
Nov 21, 2023 271.81 275.09 270.63 274.10 134,591 +2.45(+0.90%)
Nov 20, 2023 269.68 273.49 269.68 271.64 148,433 +1.37(+0.51%)
Nov 17, 2023 272.07 272.07 269.44 270.28 112,186 +0.28(+0.10%)
Nov 16, 2023 267.93 270.54 264.05 270.00 144,485 +1.89(+0.71%)
Nov 15, 2023 269.97 269.97 266.96 268.10 138,236 -0.80(-0.30%)
Nov 14, 2023 269.21 270.06 265.76 268.90 133,040 +4.24(+1.60%)
Nov 13, 2023 264.81 265.73 263.05 264.66 141,170 -0.73(-0.27%)
Nov 10, 2023 260.50 265.79 258.83 265.39 167,614 +5.41(+2.08%)
Nov 09, 2023 263.23 263.23 258.77 259.98 164,948 -2.05(-0.78%)
Nov 08, 2023 263.07 263.07 259.91 262.03 179,950 +0.07(+0.03%)
Nov 07, 2023 262.26 263.59 260.78 261.96 179,332 -0.28(-0.11%)
Nov 06, 2023 262.02 263.63 260.96 262.24 194,350 +0.63(+0.24%)
Nov 03, 2023 260.38 264.29 259.54 261.61 94,377 +2.86(+1.11%)
Nov 02, 2023 258.45 259.27 254.80 258.75 240,065 +2.24(+0.87%)
Nov 01, 2023 253.74 257.00 251.58 256.51 190,619 +3.98(+1.58%)
Oct 31, 2023 250.62 253.73 246.47 252.53 183,578 +1.91(+0.76%)
Oct 30, 2023 246.29 251.75 243.32 250.61 185,493 +9.61(+3.99%)
Oct 27, 2023 247.41 247.41 240.44 241.00 161,045 -6.30(-2.55%)
Oct 26, 2023 225.76 252.76 225.36 247.30 469,210 +27.85(+12.69%)
Oct 25, 2023 222.43 223.96 218.83 219.45 163,579 -3.10(-1.39%)
Oct 24, 2023 226.00 226.39 221.81 222.55 211,582 -1.36(-0.61%)
Oct 23, 2023 223.50 226.44 222.83 223.91 127,590 -0.32(-0.14%)
Oct 20, 2023 226.60 228.07 221.38 224.23 100,418 -1.67(-0.74%)
Oct 19, 2023 228.08 229.75 225.48 225.89 136,731 -3.31(-1.44%)
Oct 18, 2023 232.65 233.82 229.02 229.20 111,977 -4.66(-1.99%)
Oct 17, 2023 233.02 235.66 231.59 233.86 297,383 +0.59(+0.25%)
Oct 16, 2023 227.02 233.57 225.39 233.27 239,197 +8.44(+3.75%)
Oct 13, 2023 227.72 228.72 224.73 224.84 137,196 -2.56(-1.13%)
Oct 12, 2023 233.37 233.80 227.19 227.40 143,395 -5.97(-2.56%)
Oct 11, 2023 235.06 236.31 232.28 233.37 71,823 -1.68(-0.72%)
Oct 10, 2023 233.00 236.38 232.39 235.06 113,710 +2.39(+1.03%)
Oct 09, 2023 230.62 233.55 229.42 232.66 92,593 +0.20(+0.09%)
Oct 06, 2023 227.66 233.05 224.85 232.46 141,634 +3.97(+1.74%)
Oct 05, 2023 229.16 230.60 226.90 228.50 139,519 -0.45(-0.20%)
Oct 04, 2023 225.93 229.04 223.41 228.95 169,566 +4.31(+1.92%)
Oct 03, 2023 227.77 229.20 223.58 224.64 220,554 -3.87(-1.69%)
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.