Morningstar Inc (NQ: MORN )

236.67 USD +9.30 (+4.09%)
Official Closing Price Updated: 5:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 82.56 83.83 82.56 83.66 124,760 +1.00(+1.21%)
Feb 27, 2014 82.39 82.92 81.50 82.66 84,759 +0.06(+0.07%)
Feb 26, 2014 83.00 83.00 82.28 82.60 61,823 -0.20(-0.24%)
Feb 25, 2014 83.63 84.00 82.24 82.80 153,613 -0.46(-0.55%)
Feb 24, 2014 84.04 84.04 83.18 83.26 109,431 +0.11(+0.13%)
Feb 21, 2014 82.53 83.28 81.94 83.15 79,213 +0.85(+1.03%)
Feb 20, 2014 81.72 82.60 81.30 82.30 95,236 +0.93(+1.14%)
Feb 19, 2014 81.00 81.90 80.57 81.37 183,186 -0.14(-0.17%)
Feb 18, 2014 80.71 81.82 80.36 81.51 108,982 +0.46(+0.57%)
Feb 14, 2014 81.47 81.05 81.05 81.05 89,800 -0.25(-0.31%)
Feb 13, 2014 77.93 81.88 77.41 81.30 163,351 +2.15(+2.72%)
Feb 12, 2014 77.64 79.94 77.64 79.15 128,301 +1.19(+1.53%)
Feb 11, 2014 77.84 78.39 77.75 77.96 58,524 +0.00(+0.00%)
Feb 10, 2014 77.83 78.27 77.32 77.96 99,468 +0.39(+0.50%)
Feb 07, 2014 77.14 77.68 76.91 77.57 149,444 +1.02(+1.33%)
Feb 06, 2014 75.54 77.26 75.50 76.55 138,939 +1.24(+1.65%)
Feb 05, 2014 75.00 75.73 74.57 75.31 144,439 +0.19(+0.25%)
Feb 04, 2014 74.30 75.66 74.09 75.12 137,927 +1.14(+1.54%)
Feb 03, 2014 76.92 77.58 73.97 73.98 138,570 -3.22(-4.17%)
Jan 31, 2014 76.65 78.02 76.07 77.20 241,926 -0.05(-0.06%)
Jan 30, 2014 77.55 78.19 77.23 77.25 136,655 -0.09(-0.12%)
Jan 29, 2014 77.05 77.90 76.95 77.34 104,229 -0.02(-0.03%)
Jan 28, 2014 77.33 77.48 76.94 77.36 96,503 +0.05(+0.06%)
Jan 27, 2014 78.31 78.83 77.06 77.31 81,787 -0.99(-1.26%)
Jan 24, 2014 79.06 79.50 77.80 78.30 104,543 -0.92(-1.16%)
Jan 23, 2014 79.25 79.66 78.44 79.22 99,028 -0.39(-0.49%)
Jan 22, 2014 79.32 80.07 79.18 79.61 105,455 +0.62(+0.78%)
Jan 21, 2014 78.59 79.70 78.15 78.99 65,061 +0.98(+1.26%)
Jan 17, 2014 77.70 78.01 78.01 78.01 41,200 +0.10(+0.13%)
Jan 16, 2014 77.83 78.13 77.36 77.91 78,024 -0.02(-0.03%)
Jan 15, 2014 77.98 78.49 77.79 77.93 64,714 -0.05(-0.06%)
Jan 14, 2014 78.28 78.72 77.76 77.98 106,519 -0.29(-0.37%)
Jan 13, 2014 79.06 79.58 77.66 78.27 113,476 -0.91(-1.15%)
Jan 10, 2014 78.17 79.71 77.95 79.18 152,806 +1.31(+1.68%)
Jan 09, 2014 78.30 78.55 77.50 77.87 116,686 -0.14(-0.18%)
Jan 08, 2014 78.42 78.42 77.69 78.01 65,131 -0.21(-0.27%)
Jan 07, 2014 78.73 78.96 78.10 78.22 42,303 -0.12(-0.15%)
Jan 06, 2014 78.66 78.83 78.03 78.34 127,243 -0.05(-0.06%)
Jan 03, 2014 78.67 78.81 78.00 78.39 52,738 +0.14(+0.18%)
Jan 02, 2014 78.34 78.48 77.71 78.25 68,924 +0.16(+0.20%)
Dec 31, 2013 79.35 78.09 78.09 78.09 53,100 -1.28(-1.61%)
Dec 30, 2013 78.44 79.61 77.90 79.37 69,926 +0.64(+0.81%)
Dec 27, 2013 80.12 80.18 78.69 78.73 50,960 -1.04(-1.30%)
Dec 26, 2013 80.20 80.40 79.58 79.77 70,541 -0.12(-0.15%)
Dec 24, 2013 79.79 80.11 79.50 79.89 33,951 -0.06(-0.08%)
Dec 23, 2013 79.49 80.20 79.25 79.95 102,416 +0.70(+0.88%)
Dec 20, 2013 78.33 79.69 77.81 79.25 189,735 +1.21(+1.55%)
Dec 19, 2013 77.96 78.39 77.79 78.04 93,865 +0.21(+0.27%)
Dec 18, 2013 78.05 78.36 76.90 77.83 203,633 -0.34(-0.43%)
Dec 17, 2013 78.73 78.73 77.80 78.17 103,056 -0.33(-0.42%)
Dec 16, 2013 79.00 79.25 78.44 78.50 216,358 -0.01(-0.01%)
Dec 13, 2013 79.34 79.50 78.34 78.51 100,714 +0.00(+0.00%)
Dec 12, 2013 78.34 78.70 77.00 78.51 1,682,455 -0.21(-0.27%)
Dec 11, 2013 79.91 79.91 78.16 78.72 78,684 -1.24(-1.55%)
Dec 10, 2013 81.02 81.02 79.80 79.96 269,193 -1.04(-1.28%)
Dec 09, 2013 81.85 82.41 80.73 81.00 72,989 -0.42(-0.52%)
Dec 06, 2013 80.44 81.79 79.74 81.42 0 +1.32(+1.65%)
Dec 05, 2013 80.12 80.23 79.48 80.10 0 +0.01(+0.01%)
Dec 04, 2013 81.49 81.59 79.47 80.09 0 -1.27(-1.56%)
Dec 03, 2013 82.54 82.54 79.22 81.36 0 -1.28(-1.55%)
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.