Morningstar Inc (NQ: MORN )

313.17 -4.48 (-1.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 324.46 324.46 317.02 317.65 83,224 -5.73(-1.77%)
Jul 30, 2024 324.83 326.53 320.05 323.38 75,076 -0.18(-0.06%)
Jul 29, 2024 325.00 327.39 323.16 323.56 143,911 -2.75(-0.84%)
Jul 26, 2024 323.46 327.50 319.96 326.31 140,323 +3.64(+1.13%)
Jul 25, 2024 315.00 330.22 314.51 322.67 261,304 +17.67(+5.79%)
Jul 24, 2024 306.55 309.68 304.89 305.00 211,479 -3.92(-1.27%)
Jul 23, 2024 309.33 313.39 308.11 308.92 128,895 -0.41(-0.13%)
Jul 22, 2024 306.25 310.22 304.50 309.33 120,003 +3.85(+1.26%)
Jul 19, 2024 307.67 308.08 302.19 305.48 95,341 -3.30(-1.07%)
Jul 18, 2024 312.97 313.22 308.55 308.78 105,060 -3.86(-1.23%)
Jul 17, 2024 312.88 313.93 311.43 312.64 76,575 -0.71(-0.23%)
Jul 16, 2024 306.63 314.74 306.36 313.35 113,117 +7.80(+2.55%)
Jul 15, 2024 307.51 309.26 305.14 305.55 66,880 +0.00(+0.00%)
Jul 12, 2024 300.54 307.99 299.17 305.55 99,547 +5.42(+1.80%)
Jul 11, 2024 297.87 301.33 295.98 300.13 150,340 +4.30(+1.45%)
Jul 10, 2024 294.98 296.43 294.05 295.83 88,154 +0.38(+0.13%)
Jul 09, 2024 298.94 299.20 294.65 295.45 58,279 -3.28(-1.10%)
Jul 08, 2024 300.54 302.59 298.01 298.73 114,505 -1.82(-0.60%)
Jul 05, 2024 300.59 301.00 296.73 300.54 99,030 -0.46(-0.15%)
Jul 03, 2024 298.52 302.58 296.96 301.00 92,280 +1.95(+0.65%)
Jul 02, 2024 297.72 300.80 297.26 299.06 173,965 +1.75(+0.59%)
Jul 01, 2024 296.89 298.28 294.32 297.31 118,540 +1.86(+0.63%)
Jun 28, 2024 293.81 296.62 293.53 295.45 197,453 +1.64(+0.56%)
Jun 27, 2024 294.51 294.74 292.17 293.81 89,587 -0.70(-0.24%)
Jun 26, 2024 297.43 298.15 293.41 294.51 102,824 -4.49(-1.50%)
Jun 25, 2024 297.62 299.16 294.33 299.01 117,227 +1.39(+0.47%)
Jun 24, 2024 290.88 299.16 290.88 297.62 147,683 +6.74(+2.32%)
Jun 21, 2024 288.05 291.85 286.06 290.88 190,975 +2.81(+0.97%)
Jun 20, 2024 285.55 290.68 285.55 288.07 128,921 +1.90(+0.66%)
Jun 18, 2024 288.76 290.38 286.03 286.17 97,348 -2.59(-0.90%)
Jun 17, 2024 282.35 289.68 281.78 288.76 94,502 +5.17(+1.82%)
Jun 14, 2024 283.90 285.12 283.05 283.59 61,401 -1.94(-0.68%)
Jun 13, 2024 289.84 292.06 284.68 285.52 47,541 -4.08(-1.41%)
Jun 12, 2024 291.09 293.58 289.47 289.61 72,205 +2.84(+0.99%)
Jun 11, 2024 288.10 288.16 284.85 286.77 117,661 -2.00(-0.69%)
Jun 10, 2024 286.35 289.67 285.35 288.77 68,595 +1.27(+0.44%)
Jun 07, 2024 290.96 291.98 287.15 287.50 68,726 -4.67(-1.60%)
Jun 06, 2024 295.09 295.76 291.21 292.18 49,377 -3.17(-1.07%)
Jun 05, 2024 292.45 295.98 290.71 295.34 57,480 +3.49(+1.19%)
Jun 04, 2024 288.68 293.98 288.68 291.86 77,265 +1.70(+0.59%)
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.