Skip to main content

Morningstar Inc (NQ: MORN )

298.71 +22.13 (+8.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 283.00 301.91 282.10 298.71 224,414 +22.13(+8.00%)
Feb 22, 2024 274.23 277.41 273.56 276.58 132,275 +3.99(+1.46%)
Feb 21, 2024 271.50 273.16 270.44 272.59 70,398 -0.70(-0.26%)
Feb 20, 2024 271.42 273.56 269.51 273.29 100,111 -0.62(-0.23%)
Feb 16, 2024 277.52 278.23 273.33 273.91 82,739 -4.47(-1.61%)
Feb 15, 2024 277.62 279.79 276.46 278.38 106,170 +1.55(+0.56%)
Feb 14, 2024 275.54 278.52 273.17 276.83 113,068 +2.99(+1.09%)
Feb 13, 2024 279.25 281.87 272.62 273.84 140,736 -8.83(-3.12%)
Feb 12, 2024 280.79 283.07 280.79 282.67 163,853 +1.04(+0.37%)
Feb 09, 2024 276.95 281.80 272.54 281.63 112,415 +4.86(+1.76%)
Feb 08, 2024 277.20 278.26 275.61 276.77 104,866 -1.43(-0.51%)
Feb 07, 2024 274.55 279.60 272.47 278.20 107,019 +3.89(+1.42%)
Feb 06, 2024 275.37 275.37 269.56 274.31 99,738 -1.78(-0.64%)
Feb 05, 2024 276.10 277.18 274.00 276.09 176,050 -1.87(-0.67%)
Feb 02, 2024 279.08 279.30 276.82 277.96 106,543 -2.28(-0.81%)
Feb 01, 2024 279.50 281.45 275.14 280.24 113,044 +0.94(+0.34%)
Jan 31, 2024 280.85 287.55 278.67 279.30 164,278 -2.37(-0.84%)
Jan 30, 2024 278.95 282.51 278.95 281.67 126,924 +3.09(+1.11%)
Jan 29, 2024 275.94 278.70 274.24 278.58 110,389 +3.04(+1.10%)
Jan 26, 2024 278.82 278.98 275.30 275.54 104,307 -2.75(-0.99%)
Jan 25, 2024 282.22 282.54 277.54 278.29 99,958 -2.60(-0.93%)
Jan 24, 2024 282.98 282.98 279.91 280.89 109,876 -0.30(-0.11%)
Jan 23, 2024 282.25 282.25 279.30 281.19 126,196 -0.41(-0.15%)
Jan 22, 2024 279.28 282.67 279.28 281.60 134,481 +2.93(+1.05%)
Jan 19, 2024 277.69 279.35 275.57 278.67 143,174 +1.96(+0.71%)
Jan 18, 2024 275.00 276.74 273.45 276.71 91,014 +1.73(+0.63%)
Jan 17, 2024 273.60 275.80 272.83 274.98 79,810 -0.02(-0.01%)
Jan 16, 2024 272.57 275.58 271.39 275.00 161,105 +0.77(+0.28%)
Jan 12, 2024 273.49 275.49 272.04 274.23 185,842 +2.19(+0.81%)
Jan 11, 2024 273.11 274.41 271.90 272.04 157,844 -1.67(-0.61%)
Jan 10, 2024 274.75 278.23 272.34 273.71 102,866 -0.91(-0.33%)
Jan 09, 2024 276.66 277.60 273.90 274.62 99,660 -4.12(-1.48%)
Jan 08, 2024 273.50 278.77 273.50 278.74 92,035 +5.86(+2.15%)
Jan 05, 2024 272.57 274.46 271.78 272.88 129,757 -0.46(-0.17%)
Jan 04, 2024 272.30 275.61 272.30 273.34 186,827 +0.74(+0.27%)
Jan 03, 2024 275.92 275.92 271.83 272.60 114,713 -4.59(-1.66%)
Jan 02, 2024 283.67 283.69 276.26 277.19 143,253 -8.63(-3.02%)
Dec 29, 2023 288.57 288.57 284.99 285.81 57,108 -2.03(-0.70%)
Dec 28, 2023 287.53 288.74 286.57 287.84 48,217 -0.61(-0.21%)
Dec 27, 2023 285.94 288.45 284.99 288.45 92,076 +1.25(+0.43%)
Dec 26, 2023 285.98 287.47 285.06 287.20 47,493 +1.68(+0.59%)
Dec 22, 2023 281.58 285.75 281.43 285.53 114,745 +4.23(+1.51%)
Dec 21, 2023 278.94 281.57 277.94 281.29 134,852 +2.90(+1.04%)
Dec 20, 2023 281.18 284.74 278.21 278.40 163,120 -2.79(-0.99%)
Dec 19, 2023 280.05 282.79 280.05 281.18 321,904 +1.45(+0.52%)
Dec 18, 2023 278.67 279.73 275.69 279.73 112,703 +0.61(+0.22%)
Dec 15, 2023 281.19 283.00 277.21 279.12 269,824 -3.89(-1.38%)
Dec 14, 2023 281.97 284.88 279.78 283.02 178,940 +2.09(+0.74%)
Dec 13, 2023 277.49 281.29 275.23 280.93 160,294 +3.31(+1.19%)
Dec 12, 2023 277.36 279.29 276.00 277.62 127,851 +0.06(+0.02%)
Dec 11, 2023 274.12 278.62 271.08 277.56 97,357 +3.21(+1.17%)
Dec 08, 2023 274.59 275.56 272.93 274.35 72,782 -0.24(-0.09%)
Dec 07, 2023 276.83 277.77 272.87 274.59 251,490 -2.74(-0.99%)
Dec 06, 2023 281.23 282.23 276.65 277.33 293,518 -3.62(-1.29%)
Dec 05, 2023 284.17 286.14 279.07 280.95 175,685 -3.42(-1.20%)
Dec 04, 2023 284.77 286.10 282.20 284.37 289,273 +0.49(+0.17%)
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.