Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morningstar Inc (NQ: MORN )

316.32 -3.88 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 320.20 321.25 315.85 316.32 118,909 -3.88(-1.21%)
Sep 17, 2024 317.48 323.00 316.90 320.20 123,004 +3.10(+0.98%)
Sep 16, 2024 311.95 318.24 311.19 317.10 115,167 +6.49(+2.09%)
Sep 13, 2024 307.98 310.75 306.39 310.61 113,680 +2.94(+0.96%)
Sep 12, 2024 306.18 307.95 304.55 307.67 58,981 +1.93(+0.63%)
Sep 11, 2024 306.60 307.46 301.35 305.74 56,139 -2.15(-0.70%)
Sep 10, 2024 304.77 308.25 302.94 307.89 66,872 +2.85(+0.93%)
Sep 09, 2024 304.19 307.73 304.19 305.04 95,400 +0.32(+0.11%)
Sep 06, 2024 311.43 312.48 303.36 304.72 49,755 -7.20(-2.31%)
Sep 05, 2024 313.72 313.72 308.65 311.92 84,151 -1.35(-0.43%)
Sep 04, 2024 311.98 314.90 310.54 313.27 113,906 +0.73(+0.23%)
Sep 03, 2024 312.21 313.62 310.34 312.54 89,717 -1.23(-0.39%)
Aug 30, 2024 311.60 314.95 310.50 313.77 91,880 +2.17(+0.70%)
Aug 29, 2024 310.24 314.41 307.99 311.60 68,960 +1.41(+0.45%)
Aug 28, 2024 310.97 314.44 310.00 310.19 62,962 -0.78(-0.25%)
Aug 27, 2024 309.08 312.12 308.06 310.97 65,297 -0.26(-0.08%)
Aug 26, 2024 314.05 315.20 310.29 311.23 130,068 -2.60(-0.83%)
Aug 23, 2024 311.11 316.09 310.63 313.83 89,548 +3.30(+1.06%)
Aug 22, 2024 312.11 313.66 309.93 310.53 68,950 -1.58(-0.51%)
Aug 21, 2024 312.73 313.16 310.50 312.11 68,710 -0.20(-0.06%)
Aug 20, 2024 315.47 315.47 311.99 312.31 53,693 -3.16(-1.00%)
Aug 19, 2024 316.33 318.88 314.73 315.47 59,879 -0.86(-0.27%)
Aug 16, 2024 312.08 317.27 312.08 316.33 92,673 +2.74(+0.87%)
Aug 15, 2024 313.99 314.15 310.29 313.59 88,297 +2.59(+0.83%)
Aug 14, 2024 310.15 311.62 308.85 311.00 60,161 +0.95(+0.31%)
Aug 13, 2024 306.65 310.64 305.87 310.05 57,427 +4.58(+1.50%)
Aug 12, 2024 305.47 306.35 303.85 305.47 93,919 +0.00(+0.00%)
Aug 09, 2024 305.39 306.71 302.43 305.47 92,699 +0.08(+0.03%)
Aug 08, 2024 301.99 305.67 300.94 305.39 63,037 +4.53(+1.51%)
Aug 07, 2024 303.92 308.06 300.72 300.86 114,202 -1.21(-0.40%)
Aug 06, 2024 300.90 305.39 299.07 302.07 193,429 +0.93(+0.31%)
Aug 05, 2024 306.14 306.86 300.79 301.14 74,954 -11.37(-3.64%)
Aug 02, 2024 310.01 313.24 304.79 312.51 64,793 -1.60(-0.51%)
Aug 01, 2024 317.65 319.20 311.15 314.11 123,993 -3.54(-1.11%)
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%)
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.