Skip to main content

Morningstar Inc (NQ: MORN )

305.85 -3.87 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 307.23 308.37 303.77 305.85 83,185 -3.87(-1.25%)
Apr 11, 2024 312.77 312.77 308.49 309.72 94,279 -3.17(-1.01%)
Apr 10, 2024 312.88 314.63 310.69 312.89 91,048 -2.17(-0.69%)
Apr 09, 2024 315.21 315.93 312.55 315.06 110,149 +0.90(+0.29%)
Apr 08, 2024 309.78 316.06 307.21 314.16 150,971 +4.38(+1.41%)
Apr 05, 2024 303.84 312.54 303.84 309.78 139,393 +5.78(+1.90%)
Apr 04, 2024 306.07 309.34 302.75 304.00 78,179 +0.19(+0.06%)
Apr 03, 2024 300.17 304.93 298.83 303.81 57,095 +1.87(+0.62%)
Apr 02, 2024 303.60 304.48 300.57 301.94 102,980 -3.97(-1.30%)
Apr 01, 2024 307.66 308.08 303.94 305.91 161,047 -2.05(-0.66%)
Mar 28, 2024 309.08 309.08 306.63 307.96 94,252 +0.22(+0.07%)
Mar 27, 2024 305.26 308.31 304.76 307.74 57,226 +4.39(+1.45%)
Mar 26, 2024 302.01 305.36 300.48 303.35 107,232 +2.26(+0.75%)
Mar 25, 2024 302.37 304.22 300.54 301.09 213,421 -2.30(-0.76%)
Mar 22, 2024 304.63 304.63 301.23 303.39 90,142 -1.45(-0.48%)
Mar 21, 2024 304.38 308.64 303.39 304.83 74,951 +0.28(+0.09%)
Mar 20, 2024 305.99 306.00 302.74 304.55 79,825 -1.57(-0.51%)
Mar 19, 2024 300.29 306.14 300.06 306.12 112,153 +4.57(+1.52%)
Mar 18, 2024 303.50 304.78 299.85 301.55 118,821 -2.27(-0.75%)
Mar 15, 2024 307.29 310.51 302.67 303.81 396,996 -5.15(-1.67%)
Mar 14, 2024 307.78 309.57 305.84 308.97 286,482 +0.69(+0.22%)
Mar 13, 2024 309.75 312.38 307.76 308.28 101,818 -1.16(-0.37%)
Mar 12, 2024 305.28 310.04 304.30 309.44 95,228 +4.05(+1.32%)
Mar 11, 2024 307.29 307.67 305.15 305.39 70,046 -2.79(-0.90%)
Mar 08, 2024 310.66 313.56 307.80 308.18 81,310 -2.15(-0.69%)
Mar 07, 2024 310.09 315.63 309.26 310.33 113,265 +0.52(+0.17%)
Mar 06, 2024 305.85 310.68 304.60 309.81 426,151 +5.18(+1.70%)
Mar 05, 2024 302.37 305.66 300.51 304.62 137,472 +1.78(+0.59%)
Mar 04, 2024 299.12 304.12 298.25 302.85 217,836 +4.99(+1.68%)
Mar 01, 2024 297.60 298.99 294.37 297.85 98,543 -0.34(-0.11%)
Feb 29, 2024 299.60 300.28 294.94 298.19 163,702 -0.37(-0.12%)
Feb 28, 2024 294.51 299.07 293.18 298.56 105,455 +3.76(+1.28%)
Feb 27, 2024 294.40 295.67 292.93 294.80 171,412 -0.38(-0.13%)
Feb 26, 2024 300.60 300.60 295.07 295.18 163,937 -3.13(-1.05%)
Feb 23, 2024 282.62 301.51 281.72 298.31 224,713 +22.10(+8.00%)
Feb 22, 2024 273.87 277.04 273.20 276.21 132,451 +3.99(+1.46%)
Feb 21, 2024 271.14 272.80 270.08 272.23 70,491 -0.70(-0.26%)
Feb 20, 2024 271.06 273.20 269.15 272.93 100,244 -0.62(-0.23%)
Feb 16, 2024 277.15 277.86 272.97 273.55 82,849 -4.46(-1.61%)
Feb 15, 2024 277.25 279.42 276.09 278.01 106,311 +1.55(+0.56%)
Feb 14, 2024 275.17 278.15 272.81 276.46 113,218 +2.99(+1.09%)
Feb 13, 2024 278.88 281.50 272.26 273.48 140,923 -8.82(-3.12%)
Feb 12, 2024 280.42 282.69 280.42 282.29 164,071 +1.04(+0.37%)
Feb 09, 2024 276.58 281.43 272.17 281.25 112,564 +4.85(+1.76%)
Feb 08, 2024 276.83 277.89 275.24 276.40 105,005 -1.43(-0.51%)
Feb 07, 2024 274.18 279.23 272.11 277.83 107,161 +3.88(+1.42%)
Feb 06, 2024 275.00 275.00 269.20 273.94 99,870 -1.78(-0.64%)
Feb 05, 2024 275.73 276.81 273.63 275.72 176,284 -1.87(-0.67%)
Feb 02, 2024 278.71 278.93 276.45 277.59 106,685 -2.28(-0.81%)
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.