Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 276.53 280.63 276.53 278.65 67,948 +1.12(+0.40%)
Sep 23, 2021 273.63 278.58 272.50 277.53 64,282 +5.09(+1.87%)
Sep 22, 2021 272.60 274.43 268.36 272.44 72,222 -0.09(-0.03%)
Sep 21, 2021 274.00 274.91 271.67 272.53 51,047 -0.88(-0.32%)
Sep 20, 2021 273.91 275.90 267.54 273.41 105,554 -2.46(-0.89%)
Sep 17, 2021 276.31 276.55 271.75 275.87 264,888 -0.44(-0.16%)
Sep 16, 2021 276.17 278.40 273.81 276.31 94,637 +0.81(+0.29%)
Sep 15, 2021 274.40 276.97 272.00 275.50 55,274 +1.45(+0.53%)
Sep 14, 2021 272.83 279.32 270.45 274.05 102,823 +1.84(+0.68%)
Sep 13, 2021 279.08 279.08 271.76 272.21 61,723 -6.17(-2.22%)
Sep 10, 2021 283.02 284.36 278.38 278.38 132,443 -3.08(-1.09%)
Sep 09, 2021 280.10 285.04 278.11 281.46 47,701 +2.35(+0.84%)
Sep 08, 2021 279.18 279.65 277.42 279.11 99,446 -0.11(-0.04%)
Sep 07, 2021 279.25 281.31 278.17 279.22 70,925 -0.03(-0.01%)
Sep 03, 2021 276.32 279.72 274.07 279.25 76,820 +2.84(+1.03%)
Sep 02, 2021 277.54 288.54 275.89 276.41 100,790 +1.01(+0.37%)
Sep 01, 2021 269.10 275.82 266.62 275.40 95,378 +7.41(+2.77%)
Aug 31, 2021 268.08 271.23 266.29 267.99 85,819 +1.32(+0.49%)
Aug 30, 2021 261.72 267.29 259.88 266.67 90,725 +5.25(+2.01%)
Aug 27, 2021 262.85 264.44 259.02 261.42 105,961 -1.54(-0.59%)
Aug 26, 2021 264.95 264.95 261.86 262.96 59,919 -1.99(-0.75%)
Aug 25, 2021 263.00 267.10 263.00 264.95 52,351 +1.78(+0.68%)
Aug 24, 2021 262.76 264.38 262.18 263.17 49,069 -0.12(-0.05%)
Aug 23, 2021 263.92 263.92 261.40 263.29 50,439 +0.91(+0.35%)
Aug 20, 2021 262.63 264.25 260.61 262.38 65,321 +1.11(+0.42%)
Aug 19, 2021 254.95 261.70 254.12 261.27 100,641 +3.12(+1.21%)
Aug 18, 2021 263.57 263.57 258.14 258.15 60,940 -6.18(-2.34%)
Aug 17, 2021 265.70 268.33 264.20 264.33 64,794 -2.15(-0.81%)
Aug 16, 2021 261.23 268.17 260.20 266.48 80,191 +5.98(+2.30%)
Aug 13, 2021 261.03 263.41 259.56 260.50 47,358 -0.65(-0.25%)
Aug 12, 2021 259.42 261.50 258.76 261.15 53,843 -0.15(-0.06%)
Aug 11, 2021 261.94 264.03 259.09 261.30 82,810 -0.39(-0.15%)
Aug 10, 2021 265.00 265.41 258.95 261.69 52,390 -2.55(-0.97%)
Aug 09, 2021 261.88 264.50 259.59 264.24 68,167 +3.21(+1.23%)
Aug 06, 2021 261.02 263.54 258.77 261.03 83,556 -0.32(-0.12%)
Aug 05, 2021 268.07 268.10 256.26 261.35 85,825 -4.83(-1.81%)
Aug 04, 2021 262.58 269.98 261.85 266.18 147,461 +3.65(+1.39%)
Aug 03, 2021 258.36 264.49 255.71 262.53 127,589 +4.55(+1.76%)
Aug 02, 2021 253.23 259.97 252.75 257.98 132,448 +5.35(+2.12%)
Jul 30, 2021 252.60 256.48 252.37 252.63 46,303 +1.06(+0.42%)
Jul 29, 2021 243.81 252.89 243.47 251.57 111,336 +7.07(+2.89%)
Jul 28, 2021 244.31 245.60 242.94 244.50 63,034 +0.23(+0.09%)
Jul 27, 2021 245.74 245.78 242.31 244.27 46,890 -3.23(-1.31%)
Jul 26, 2021 248.80 250.38 246.80 247.50 75,895 -2.20(-0.88%)
Jul 23, 2021 248.72 250.41 247.28 249.70 43,554 +2.55(+1.03%)
Jul 22, 2021 253.49 253.49 246.87 247.15 42,524 -5.92(-2.34%)
Jul 21, 2021 252.14 254.69 251.14 253.07 62,075 +0.93(+0.37%)
Jul 20, 2021 247.75 254.04 246.36 252.14 104,127 +5.58(+2.26%)
Jul 19, 2021 246.83 248.28 244.52 246.56 99,506 -2.85(-1.14%)
Jul 16, 2021 247.21 250.03 246.28 249.41 86,188 +2.39(+0.97%)
Jul 15, 2021 248.75 249.89 245.75 247.02 59,016 -1.84(-0.74%)
Jul 14, 2021 252.65 252.73 246.56 248.86 60,202 -2.07(-0.82%)
Jul 13, 2021 253.02 253.34 248.55 250.93 100,650 -2.62(-1.03%)
Jul 12, 2021 253.38 255.00 250.20 253.55 67,511 +0.53(+0.21%)
Jul 09, 2021 253.29 253.57 248.69 253.02 84,144 +0.31(+0.12%)
Jul 08, 2021 252.39 255.27 251.34 252.71 187,070 -5.95(-2.30%)
Jul 07, 2021 258.00 259.70 255.98 258.66 75,725 +2.03(+0.79%)
Jul 06, 2021 256.93 259.36 256.27 256.63 106,683 -1.08(-0.42%)
Jul 02, 2021 254.56 258.71 252.41 257.71 96,891 +3.27(+1.29%)
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.