Skip to main content

Morningstar Inc (NQ: MORN )

320.82 +4.50 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 171.01 179.11 171.01 176.94 207,073 +6.23(+3.65%)
Apr 27, 2023 193.65 193.65 162.02 170.71 890,302 -18.45(-9.75%)
Apr 26, 2023 194.72 196.42 187.91 189.15 226,575 -6.81(-3.47%)
Apr 25, 2023 203.74 204.06 195.04 195.96 94,117 -8.45(-4.14%)
Apr 24, 2023 205.57 206.95 203.57 204.41 87,859 -1.58(-0.77%)
Apr 21, 2023 206.41 207.47 204.57 205.99 63,383 -0.49(-0.24%)
Apr 20, 2023 206.29 207.39 205.66 206.48 66,956 -1.02(-0.49%)
Apr 19, 2023 205.56 209.33 205.56 207.50 58,927 +0.13(+0.06%)
Apr 18, 2023 206.65 208.13 206.04 207.37 88,748 +0.93(+0.45%)
Apr 17, 2023 205.72 208.07 204.01 206.44 89,982 -0.47(-0.23%)
Apr 14, 2023 205.64 208.12 204.32 206.90 80,178 +1.35(+0.66%)
Apr 13, 2023 203.15 206.47 202.45 205.56 124,577 +3.13(+1.54%)
Apr 12, 2023 203.64 206.37 202.26 202.43 168,098 +0.07(+0.03%)
Apr 11, 2023 201.44 204.13 200.74 202.36 78,084 +0.81(+0.40%)
Apr 10, 2023 202.65 204.41 198.88 201.55 97,103 -2.88(-1.41%)
Apr 06, 2023 199.19 204.43 198.12 204.42 243,923 +4.11(+2.05%)
Apr 05, 2023 200.79 202.67 199.80 200.32 138,299 -1.69(-0.84%)
Apr 04, 2023 201.87 204.81 199.04 202.01 171,338 +0.53(+0.27%)
Apr 03, 2023 200.66 201.80 196.25 201.47 313,434 +0.38(+0.19%)
Mar 31, 2023 198.06 201.30 196.27 201.10 201,756 +4.93(+2.51%)
Mar 30, 2023 191.98 196.16 190.76 196.16 306,106 +6.31(+3.32%)
Mar 29, 2023 187.18 190.05 185.65 189.85 82,773 +5.29(+2.87%)
Mar 28, 2023 182.53 184.73 181.12 184.56 101,468 +2.18(+1.19%)
Mar 27, 2023 186.91 187.10 181.82 182.39 126,639 -3.22(-1.73%)
Mar 24, 2023 186.03 186.35 182.82 185.60 86,314 -0.82(-0.44%)
Mar 23, 2023 181.06 188.18 179.49 186.43 171,675 +6.93(+3.86%)
Mar 22, 2023 185.19 185.85 179.27 179.49 176,620 -6.60(-3.55%)
Mar 21, 2023 184.33 187.39 181.44 186.09 107,517 +4.13(+2.27%)
Mar 20, 2023 183.69 183.69 180.60 181.96 95,277 +0.07(+0.04%)
Mar 17, 2023 183.61 184.50 179.48 181.89 139,957 -2.54(-1.38%)
Mar 16, 2023 181.94 188.41 181.27 184.43 116,911 +2.39(+1.31%)
Mar 15, 2023 183.99 184.22 179.96 182.04 200,435 -4.13(-2.22%)
Mar 14, 2023 188.19 189.04 184.91 186.17 176,611 +1.36(+0.73%)
Mar 13, 2023 186.31 186.31 179.60 184.81 287,951 -4.62(-2.44%)
Mar 10, 2023 199.73 199.73 189.19 189.44 166,650 -9.77(-4.90%)
Mar 09, 2023 206.17 207.41 199.20 199.20 101,696 -6.05(-2.95%)
Mar 08, 2023 206.47 206.67 203.93 205.26 112,724 -0.66(-0.32%)
Mar 07, 2023 207.83 209.29 203.94 205.92 92,109 -2.22(-1.07%)
Mar 06, 2023 209.31 213.48 208.14 208.14 94,927 -0.91(-0.44%)
Mar 03, 2023 207.07 209.70 204.85 209.05 144,796 +4.02(+1.96%)
Mar 02, 2023 204.02 205.61 203.50 205.03 114,394 -0.01(-0.00%)
Mar 01, 2023 205.03 207.16 203.67 205.04 187,095 -0.32(-0.15%)
Feb 28, 2023 206.02 206.62 203.04 205.35 145,041 -0.28(-0.14%)
Feb 27, 2023 206.38 207.05 202.82 205.63 168,391 +0.52(+0.25%)
Feb 24, 2023 225.79 227.08 198.19 205.12 386,928 -28.50(-12.20%)
Feb 23, 2023 231.23 233.97 229.00 233.61 96,430 +2.86(+1.24%)
Feb 22, 2023 230.38 232.15 229.28 230.75 90,985 +0.42(+0.18%)
Feb 21, 2023 232.89 234.67 229.26 230.34 69,243 -5.40(-2.29%)
Feb 17, 2023 233.41 236.30 232.58 235.73 55,352 +0.63(+0.27%)
Feb 16, 2023 233.22 237.31 231.86 235.10 61,237 -2.03(-0.86%)
Feb 15, 2023 233.40 237.43 233.01 237.13 58,219 +2.30(+0.98%)
Feb 14, 2023 235.95 237.56 232.86 234.83 71,548 -1.02(-0.43%)
Feb 13, 2023 235.13 236.69 232.56 235.85 88,748 +2.36(+1.01%)
Feb 10, 2023 234.75 236.23 231.57 233.50 56,949 -3.36(-1.42%)
Feb 09, 2023 242.53 243.85 236.48 236.85 64,436 -3.69(-1.53%)
Feb 08, 2023 241.45 243.50 239.86 240.54 59,035 -2.34(-0.96%)
Feb 07, 2023 240.37 243.14 237.31 242.87 52,585 +1.80(+0.75%)
Feb 06, 2023 242.88 243.84 239.50 241.07 66,131 -4.94(-2.01%)
Feb 03, 2023 249.74 251.43 245.11 246.01 65,326 -8.18(-3.22%)
Feb 02, 2023 248.55 256.81 244.94 254.20 101,017 +9.12(+3.72%)
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.