Morningstar Inc (NQ: MORN )

263.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 263.95 264.27 261.17 263.80 107,659 +0.02(+0.01%)
May 04, 2021 262.18 264.04 261.34 263.78 129,953 -0.88(-0.33%)
May 03, 2021 264.75 265.31 261.22 264.66 250,931 -0.35(-0.13%)
Apr 30, 2021 264.16 270.08 262.11 265.01 131,000 -0.20(-0.08%)
Apr 29, 2021 256.56 267.71 253.01 265.21 193,673 +9.16(+3.58%)
Apr 28, 2021 255.73 258.77 254.78 256.05 198,522 +0.39(+0.15%)
Apr 27, 2021 251.26 255.93 251.00 255.65 103,822 +3.15(+1.25%)
Apr 26, 2021 248.39 252.64 245.86 252.50 326,991 +6.52(+2.65%)
Apr 23, 2021 241.65 246.84 241.65 245.98 128,500 +4.47(+1.85%)
Apr 22, 2021 238.86 242.40 233.08 241.51 135,233 +3.35(+1.41%)
Apr 21, 2021 234.34 241.65 234.23 238.16 153,326 +2.46(+1.04%)
Apr 20, 2021 236.37 240.01 235.20 235.70 168,527 -1.96(-0.82%)
Apr 19, 2021 237.38 238.99 235.74 237.66 151,573 +0.42(+0.18%)
Apr 16, 2021 235.83 240.00 233.52 237.24 386,500 +2.51(+1.07%)
Apr 15, 2021 235.28 237.07 232.59 234.73 134,689 +0.14(+0.06%)
Apr 14, 2021 233.56 238.08 233.00 234.59 186,888 +2.28(+0.98%)
Apr 13, 2021 234.37 234.95 232.16 232.31 88,305 -1.13(-0.48%)
Apr 12, 2021 232.85 234.48 231.84 233.44 68,144 -0.02(-0.01%)
Apr 09, 2021 233.51 234.49 231.01 233.46 142,700 +0.05(+0.02%)
Apr 08, 2021 233.29 233.96 232.60 233.41 127,692 +1.31(+0.56%)
Apr 07, 2021 235.10 237.78 231.72 232.10 84,903 -3.12(-1.33%)
Apr 06, 2021 236.61 239.04 234.74 235.22 149,108 -1.47(-0.62%)
Apr 05, 2021 234.25 238.44 231.83 236.69 141,019 +3.67(+1.57%)
Apr 01, 2021 225.82 233.54 224.56 233.02 108,500 +7.98(+3.55%)
Mar 31, 2021 226.41 229.52 221.24 225.04 151,519 -2.26(-0.99%)
Mar 30, 2021 226.67 228.63 221.37 227.30 112,823 +1.04(+0.46%)
Mar 29, 2021 225.33 227.04 223.11 226.26 173,517 -0.14(-0.06%)
Mar 26, 2021 223.69 228.58 223.69 226.40 110,400 +2.09(+0.93%)
Mar 25, 2021 225.40 225.49 219.85 224.31 103,518 -2.09(-0.92%)
Mar 24, 2021 233.47 233.72 225.54 226.40 95,862 -6.72(-2.88%)
Mar 23, 2021 230.36 233.55 227.06 233.12 115,308 +2.33(+1.01%)
Mar 22, 2021 236.41 236.76 229.19 230.79 98,474 -6.66(-2.80%)
Mar 19, 2021 236.94 240.79 235.45 237.45 428,200 +0.86(+0.36%)
Mar 18, 2021 241.44 241.69 235.73 236.59 109,201 -4.96(-2.05%)
Mar 17, 2021 240.49 242.38 235.19 241.55 87,667 +0.17(+0.07%)
Mar 16, 2021 249.15 249.74 241.37 241.38 98,940 -7.32(-2.94%)
Mar 15, 2021 244.39 250.54 243.49 248.70 117,775 +4.54(+1.86%)
Mar 12, 2021 242.40 244.32 241.55 244.16 60,600 +0.17(+0.07%)
Mar 11, 2021 244.39 248.48 240.38 243.99 70,799 +1.43(+0.59%)
Mar 10, 2021 244.32 246.84 241.93 242.56 86,871 +0.43(+0.18%)
Mar 09, 2021 236.93 244.27 236.93 242.13 159,539 +6.59(+2.80%)
Mar 08, 2021 236.54 239.47 234.90 235.54 104,944 -1.13(-0.48%)
Mar 05, 2021 228.01 237.71 225.83 236.67 139,300 +9.30(+4.09%)
Mar 04, 2021 229.61 231.42 225.13 227.37 129,932 -3.01(-1.31%)
Mar 03, 2021 232.28 232.97 228.59 230.38 182,709 +0.84(+0.37%)
Mar 02, 2021 230.00 230.87 227.80 229.54 110,561 -0.76(-0.33%)
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.