Morningstar Inc (NQ: MORN )

224.82 USD -4.21 (-1.84%)
Official Closing Price Updated: 4:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 70.32 71.38 70.07 71.14 85,915 +0.48(+0.68%)
May 29, 2014 71.23 71.35 70.29 70.66 49,363 -0.72(-1.01%)
May 28, 2014 70.18 71.64 69.09 71.38 126,244 +1.06(+1.50%)
May 27, 2014 70.37 70.65 70.00 70.32 63,478 +0.02(+0.04%)
May 23, 2014 69.12 70.30 70.30 70.30 70,200 +1.22(+1.77%)
May 22, 2014 69.05 69.55 68.02 69.08 40,344 -0.14(-0.20%)
May 21, 2014 68.83 69.96 67.77 69.22 87,629 +0.31(+0.45%)
May 20, 2014 71.81 71.81 68.67 68.91 98,267 -2.73(-3.81%)
May 19, 2014 71.64 72.24 70.81 71.64 110,256 -0.06(-0.08%)
May 16, 2014 71.29 72.00 70.82 71.70 67,818 +0.19(+0.27%)
May 15, 2014 72.75 72.75 71.35 71.51 76,331 -1.60(-2.19%)
May 14, 2014 74.02 74.02 72.74 73.11 63,135 -0.90(-1.22%)
May 13, 2014 75.30 75.30 73.65 74.01 85,943 -1.15(-1.53%)
May 12, 2014 74.18 75.45 74.18 75.16 81,969 +0.94(+1.27%)
May 09, 2014 73.79 74.48 73.32 74.22 156,953 +0.32(+0.43%)
May 08, 2014 73.04 74.73 73.04 73.90 113,671 +0.41(+0.56%)
May 07, 2014 73.78 73.78 72.27 73.49 91,437 +0.20(+0.27%)
May 06, 2014 73.65 74.40 72.94 73.29 89,612 -0.80(-1.08%)
May 05, 2014 74.21 74.24 73.21 74.09 45,056 +0.31(+0.42%)
May 02, 2014 72.93 74.20 71.62 73.78 104,671 +0.61(+0.83%)
May 01, 2014 73.11 73.99 72.71 73.17 28,500 -0.16(-0.22%)
Apr 30, 2014 72.98 74.99 72.12 73.33 69,836 +0.29(+0.40%)
Apr 29, 2014 72.69 73.85 71.70 73.04 88,078 +0.23(+0.32%)
Apr 28, 2014 72.45 72.97 71.17 72.81 120,633 +0.30(+0.41%)
Apr 25, 2014 71.93 73.08 71.76 72.51 129,216 +0.00(+0.00%)
Apr 24, 2014 74.95 75.60 70.79 72.51 184,319 -3.14(-4.15%)
Apr 23, 2014 76.06 76.65 74.97 75.65 36,478 -0.37(-0.49%)
Apr 22, 2014 75.64 76.46 75.60 76.02 26,110 +0.40(+0.53%)
Apr 21, 2014 75.55 76.08 74.89 75.62 79,728 +0.18(+0.24%)
Apr 17, 2014 74.65 75.44 75.44 75.44 126,100 +0.72(+0.96%)
Apr 16, 2014 74.50 75.13 73.20 74.72 39,779 +0.83(+1.12%)
Apr 15, 2014 73.83 74.14 72.95 73.89 46,173 +0.32(+0.43%)
Apr 14, 2014 73.36 74.60 73.36 73.57 30,925 +0.27(+0.37%)
Apr 11, 2014 73.57 74.48 72.73 73.30 64,811 -0.57(-0.77%)
Apr 10, 2014 76.08 76.50 73.71 73.87 91,191 -2.58(-3.37%)
Apr 09, 2014 76.09 76.80 75.47 76.45 70,907 +0.36(+0.47%)
Apr 08, 2014 76.43 76.50 74.54 76.09 96,107 -0.29(-0.38%)
Apr 07, 2014 77.15 77.15 75.50 76.38 33,412 -0.87(-1.13%)
Apr 04, 2014 78.92 78.92 76.95 77.25 30,350 -1.33(-1.69%)
Apr 03, 2014 79.10 79.17 77.86 78.58 21,417 -0.50(-0.63%)
Apr 02, 2014 79.93 80.00 76.50 79.08 43,541 -0.77(-0.96%)
Apr 01, 2014 79.31 79.98 78.10 79.85 49,514 +0.83(+1.05%)
Mar 31, 2014 77.32 79.27 77.03 79.02 58,692 +1.85(+2.40%)
Mar 28, 2014 77.78 79.16 77.06 77.17 63,066 -0.61(-0.78%)
Mar 27, 2014 78.39 79.08 77.71 77.78 36,076 -0.41(-0.52%)
Mar 26, 2014 78.68 79.31 78.14 78.19 46,592 -0.47(-0.60%)
Mar 25, 2014 79.29 79.94 78.61 78.66 26,022 -0.72(-0.91%)
Mar 24, 2014 80.63 80.63 78.95 79.38 26,192 -1.20(-1.49%)
Mar 21, 2014 81.13 81.29 80.03 80.58 86,060 -0.39(-0.48%)
Mar 20, 2014 80.67 81.26 80.41 80.97 44,079 +0.16(+0.20%)
Mar 19, 2014 82.38 82.54 80.53 80.81 33,368 -1.50(-1.82%)
Mar 18, 2014 81.89 82.80 81.30 82.31 87,699 +0.68(+0.83%)
Mar 17, 2014 81.31 82.02 81.00 81.63 71,665 +0.72(+0.89%)
Mar 14, 2014 80.72 82.02 80.33 80.91 66,137 +0.13(+0.16%)
Mar 13, 2014 82.00 82.96 80.50 80.78 76,085 -1.24(-1.51%)
Mar 12, 2014 81.75 82.11 81.05 82.02 46,383 -0.28(-0.34%)
Mar 11, 2014 81.92 82.98 81.30 82.30 86,854 +0.23(+0.28%)
Mar 10, 2014 82.30 82.41 81.46 82.07 72,732 -0.18(-0.22%)
Mar 07, 2014 82.70 83.00 81.97 82.25 84,472 -0.47(-0.57%)
Mar 06, 2014 82.92 82.92 82.11 82.72 85,173 +0.07(+0.08%)
Mar 05, 2014 82.31 83.11 82.31 82.65 62,150 -0.47(-0.57%)
Mar 04, 2014 82.91 83.58 82.35 83.12 83,514 +0.70(+0.85%)
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.