Morningstar Inc (NQ: MORN )

233.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 66.88 67.24 66.61 66.74 34,084 -0.24(-0.36%)
Nov 26, 2014 66.51 66.98 66.98 66.98 58,100 +0.20(+0.30%)
Nov 25, 2014 66.78 67.10 66.27 66.78 102,486 -0.32(-0.48%)
Nov 24, 2014 66.89 67.61 66.89 67.10 113,928 -0.08(-0.12%)
Nov 21, 2014 67.08 67.40 66.40 67.18 64,603 +0.30(+0.45%)
Nov 20, 2014 66.86 67.27 66.22 66.88 46,850 -0.36(-0.54%)
Nov 19, 2014 67.95 67.99 67.00 67.24 49,264 -0.90(-1.32%)
Nov 18, 2014 69.14 69.58 68.06 68.14 103,613 -0.77(-1.12%)
Nov 17, 2014 69.38 69.89 68.65 68.91 76,138 -0.67(-0.96%)
Nov 14, 2014 69.68 69.86 68.91 69.58 84,226 +0.09(+0.13%)
Nov 13, 2014 70.52 71.07 69.47 69.49 108,055 -1.23(-1.74%)
Nov 12, 2014 69.54 71.04 69.54 70.72 83,420 +0.65(+0.93%)
Nov 11, 2014 70.39 70.81 69.87 70.07 88,830 -0.37(-0.53%)
Nov 10, 2014 69.62 70.66 68.93 70.44 80,105 +0.93(+1.34%)
Nov 07, 2014 69.11 69.79 68.83 69.51 79,243 +0.25(+0.36%)
Nov 06, 2014 68.54 69.45 68.54 69.26 66,500 +0.48(+0.70%)
Nov 05, 2014 68.70 69.34 68.41 68.78 88,130 +0.19(+0.28%)
Nov 04, 2014 68.47 69.42 68.17 68.59 76,917 -0.41(-0.59%)
Nov 03, 2014 68.54 69.34 67.98 69.00 116,485 +0.75(+1.10%)
Oct 31, 2014 68.30 68.95 67.77 68.25 102,119 +0.58(+0.86%)
Oct 30, 2014 65.99 67.91 65.99 67.67 85,894 +1.30(+1.96%)
Oct 29, 2014 66.47 66.70 65.65 66.37 69,222 -0.18(-0.27%)
Oct 28, 2014 65.47 66.91 65.08 66.55 73,385 +1.16(+1.77%)
Oct 27, 2014 63.84 65.72 63.99 65.39 83,734 +1.40(+2.19%)
Oct 24, 2014 64.34 64.96 63.86 63.99 81,371 -0.25(-0.39%)
Oct 23, 2014 64.21 66.33 63.17 64.24 234,939 -0.85(-1.31%)
Oct 22, 2014 64.53 65.40 63.74 65.09 100,315 +0.68(+1.06%)
Oct 21, 2014 63.39 64.50 62.66 64.41 159,086 +1.57(+2.50%)
Oct 20, 2014 62.33 62.94 62.33 62.84 87,945 -0.02(-0.03%)
Oct 17, 2014 63.20 63.38 62.02 62.86 69,477 +0.11(+0.18%)
Oct 16, 2014 61.03 63.31 61.03 62.75 102,454 +1.09(+1.77%)
Oct 15, 2014 63.23 63.40 61.32 61.66 156,624 -1.77(-2.79%)
Oct 14, 2014 64.02 64.52 63.06 63.43 74,213 -0.20(-0.31%)
Oct 13, 2014 64.22 64.43 63.33 63.63 38,458 -0.56(-0.87%)
Oct 10, 2014 64.96 65.00 64.11 64.19 33,883 -0.85(-1.31%)
Oct 09, 2014 66.31 66.31 64.57 65.04 51,751 -1.39(-2.09%)
Oct 08, 2014 65.63 66.66 65.25 66.43 47,747 +0.44(+0.67%)
Oct 07, 2014 66.90 67.12 65.90 65.99 56,427 -1.36(-2.02%)
Oct 06, 2014 67.74 67.94 67.21 67.35 60,009 -0.31(-0.46%)
Oct 03, 2014 67.78 68.23 67.36 67.66 70,407 +0.14(+0.21%)
Oct 02, 2014 67.06 67.77 66.99 67.52 63,048 +0.42(+0.63%)
Oct 01, 2014 67.88 67.90 67.05 67.10 95,872 -0.80(-1.18%)
Sep 30, 2014 68.10 68.38 67.67 67.90 110,756 -0.40(-0.59%)
Sep 29, 2014 67.52 68.55 67.52 68.30 77,489 +0.15(+0.22%)
Sep 26, 2014 68.13 68.45 67.82 68.15 89,904 +0.20(+0.29%)
Sep 25, 2014 67.93 68.21 67.55 67.95 110,614 -0.23(-0.34%)
Sep 24, 2014 67.63 68.44 67.38 68.18 96,967 +0.53(+0.78%)
Sep 23, 2014 67.96 68.33 67.58 67.65 113,639 -0.59(-0.86%)
Sep 22, 2014 68.18 68.57 67.85 68.24 98,579 -0.10(-0.15%)
Sep 19, 2014 68.24 68.55 68.10 68.34 162,008 -0.07(-0.10%)
Sep 18, 2014 68.67 68.67 67.75 68.41 54,772 +0.49(+0.72%)
Sep 17, 2014 67.74 67.92 67.40 67.92 91,702 +0.04(+0.07%)
Sep 16, 2014 68.19 69.17 67.51 67.88 82,381 -0.43(-0.62%)
Sep 15, 2014 68.64 68.64 68.25 68.30 71,969 -0.29(-0.42%)
Sep 12, 2014 68.73 68.88 68.27 68.59 78,136 +0.05(+0.07%)
Sep 11, 2014 68.54 68.55 68.27 68.54 69,042 +0.02(+0.03%)
Sep 10, 2014 68.42 68.78 68.42 68.52 85,413 -0.04(-0.06%)
Sep 09, 2014 68.75 68.85 68.31 68.56 65,864 -0.29(-0.42%)
Sep 08, 2014 68.85 69.63 68.35 68.85 46,213 -0.02(-0.03%)
Sep 05, 2014 68.76 69.14 68.76 68.87 31,653 -0.07(-0.10%)
Sep 04, 2014 69.20 69.20 68.63 68.94 32,536 +0.00(+0.00%)
Sep 03, 2014 69.83 69.95 68.90 68.94 44,818 -0.57(-0.82%)
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.