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 (%)
Jun 30, 2023 192.68 195.42 190.60 194.56 289,186 +3.29(+1.72%)
Jun 29, 2023 186.49 192.56 186.37 191.27 230,504 +4.00(+2.14%)
Jun 28, 2023 186.51 187.39 183.72 187.27 161,996 +0.22(+0.12%)
Jun 27, 2023 186.09 187.77 185.03 187.05 186,470 +1.49(+0.80%)
Jun 26, 2023 190.71 191.80 185.41 185.56 292,811 -6.60(-3.43%)
Jun 23, 2023 193.07 195.51 192.02 192.16 323,702 -2.97(-1.52%)
Jun 22, 2023 199.42 199.42 194.36 195.13 187,942 -5.09(-2.54%)
Jun 21, 2023 201.25 202.58 199.92 200.22 127,054 -1.74(-0.86%)
Jun 20, 2023 202.84 202.84 199.39 201.95 148,521 -2.49(-1.22%)
Jun 16, 2023 207.39 208.09 202.13 204.44 1,408,169 -1.63(-0.79%)
Jun 15, 2023 200.81 206.78 200.16 206.07 80,463 +4.29(+2.12%)
Jun 14, 2023 202.47 204.19 201.01 201.78 73,439 -1.25(-0.62%)
Jun 13, 2023 201.99 204.01 199.77 203.03 90,680 +2.50(+1.25%)
Jun 12, 2023 202.94 202.94 197.13 200.53 79,840 -2.39(-1.18%)
Jun 09, 2023 204.53 205.32 201.89 202.93 76,148 -1.63(-0.80%)
Jun 08, 2023 203.18 205.06 200.89 204.55 115,987 +0.24(+0.12%)
Jun 07, 2023 206.02 206.87 203.71 204.31 101,202 -1.76(-0.85%)
Jun 06, 2023 203.78 206.07 203.59 206.07 65,959 +2.29(+1.12%)
Jun 05, 2023 203.21 204.07 201.21 203.78 60,386 -1.06(-0.52%)
Jun 02, 2023 204.42 206.31 202.88 204.84 88,321 +2.45(+1.21%)
Jun 01, 2023 203.03 203.90 199.77 202.39 109,861 -0.73(-0.36%)
May 31, 2023 204.58 205.65 200.68 203.12 183,832 -2.26(-1.10%)
May 30, 2023 200.44 206.22 198.09 205.39 158,580 +6.00(+3.01%)
May 26, 2023 195.48 199.67 195.47 199.38 91,052 +3.59(+1.83%)
May 25, 2023 196.56 196.56 194.34 195.79 124,270 +0.61(+0.31%)
May 24, 2023 195.26 196.11 193.64 195.19 98,910 -2.11(-1.07%)
May 23, 2023 198.46 199.79 195.64 197.30 157,178 -1.94(-0.97%)
May 22, 2023 195.22 199.63 194.97 199.23 141,733 +3.32(+1.70%)
May 19, 2023 194.25 196.53 193.24 195.91 91,799 +2.83(+1.46%)
May 18, 2023 191.52 193.67 190.52 193.08 133,117 +1.65(+0.86%)
May 17, 2023 191.32 193.26 189.64 191.43 150,694 +0.65(+0.34%)
May 16, 2023 190.46 191.85 189.91 190.78 154,667 -0.09(-0.05%)
May 15, 2023 188.20 191.08 186.54 190.87 105,086 +2.39(+1.27%)
May 12, 2023 188.22 189.20 186.83 188.48 121,392 +0.44(+0.23%)
May 11, 2023 188.54 188.81 185.84 188.04 110,816 -0.95(-0.50%)
May 10, 2023 187.65 190.02 185.63 188.99 110,076 +2.90(+1.56%)
May 09, 2023 184.03 186.76 183.68 186.10 93,161 +0.35(+0.19%)
May 08, 2023 184.90 187.64 184.31 185.75 111,554 +0.97(+0.53%)
May 05, 2023 185.27 185.57 183.19 184.78 249,340 +1.84(+1.00%)
May 04, 2023 179.09 183.68 179.09 182.94 119,423 +2.21(+1.22%)
May 03, 2023 180.96 190.85 179.84 180.73 139,353 +0.60(+0.33%)
May 02, 2023 180.41 183.49 177.43 180.13 233,019 -0.30(-0.17%)
May 01, 2023 176.88 181.55 176.63 180.43 149,917 +3.49(+1.97%)
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%)
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.