Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.08 78.00 76.79 77.30 67,778 -0.04(-0.05%)
May 28, 2015 77.06 77.92 76.88 77.34 66,589 +0.14(+0.18%)
May 27, 2015 76.69 77.92 76.52 77.20 89,173 +0.33(+0.43%)
May 26, 2015 76.80 77.44 76.13 76.87 52,245 -0.17(-0.22%)
May 22, 2015 76.63 77.04 77.04 77.04 38,200 +0.02(+0.03%)
May 21, 2015 76.55 77.36 76.44 77.02 37,344 -0.01(-0.01%)
May 20, 2015 77.33 77.50 76.61 77.03 56,537 -0.20(-0.26%)
May 19, 2015 77.17 77.47 76.76 77.23 45,883 +0.14(+0.18%)
May 18, 2015 76.58 77.49 75.60 77.09 46,510 +0.42(+0.55%)
May 15, 2015 77.01 77.01 76.21 76.67 36,296 -0.33(-0.43%)
May 14, 2015 76.02 77.40 75.36 77.00 59,594 +1.48(+1.96%)
May 13, 2015 74.89 75.83 74.89 75.52 46,035 +0.76(+1.02%)
May 12, 2015 74.54 75.08 74.22 74.76 55,163 -0.24(-0.32%)
May 11, 2015 75.15 75.58 74.65 75.00 61,855 -0.28(-0.37%)
May 08, 2015 75.91 76.50 75.08 75.28 74,939 -0.47(-0.62%)
May 07, 2015 74.59 75.92 74.16 75.75 49,946 +0.94(+1.26%)
May 06, 2015 75.00 75.41 74.42 74.81 66,492 -0.20(-0.27%)
May 05, 2015 76.15 76.15 74.82 75.01 51,445 -0.98(-1.29%)
May 04, 2015 76.68 76.91 75.95 75.99 52,340 -0.40(-0.52%)
May 01, 2015 76.36 76.84 75.95 76.39 50,728 +0.50(+0.66%)
Apr 30, 2015 76.60 77.05 75.66 75.89 63,627 -0.74(-0.97%)
Apr 29, 2015 75.94 77.12 75.94 76.63 55,588 -0.09(-0.12%)
Apr 28, 2015 75.69 77.16 75.50 76.72 47,397 +0.70(+0.92%)
Apr 27, 2015 75.17 76.23 74.91 76.02 71,053 +0.75(+1.00%)
Apr 24, 2015 75.72 75.86 74.15 75.27 35,467 -0.48(-0.63%)
Apr 23, 2015 71.89 77.44 71.89 75.75 84,416 +2.40(+3.27%)
Apr 22, 2015 73.26 73.59 72.19 73.35 82,944 +0.13(+0.18%)
Apr 21, 2015 73.53 73.60 73.00 73.22 32,237 +0.00(+0.00%)
Apr 20, 2015 72.76 73.49 72.02 73.22 30,671 +0.91(+1.26%)
Apr 17, 2015 73.11 73.11 71.90 72.31 56,302 -1.15(-1.57%)
Apr 16, 2015 73.75 74.00 73.17 73.46 33,239 -0.28(-0.38%)
Apr 15, 2015 73.72 73.98 73.35 73.74 34,787 +0.22(+0.30%)
Apr 14, 2015 73.74 73.92 73.10 73.52 50,263 -0.10(-0.14%)
Apr 13, 2015 74.28 74.35 73.50 73.62 37,208 -0.65(-0.88%)
Apr 10, 2015 73.96 74.43 73.50 74.27 51,116 +0.46(+0.62%)
Apr 09, 2015 73.76 74.01 73.03 73.81 23,775 -0.05(-0.07%)
Apr 08, 2015 73.49 73.95 73.39 73.86 50,317 +0.11(+0.15%)
Apr 07, 2015 74.51 74.51 73.43 73.75 34,874 -0.56(-0.75%)
Apr 06, 2015 73.68 74.80 73.68 74.31 29,791 +0.35(+0.47%)
Apr 02, 2015 74.89 73.96 73.96 73.96 96,100 -0.89(-1.19%)
Apr 01, 2015 75.07 75.49 74.28 74.85 65,766 -0.06(-0.08%)
Mar 31, 2015 75.46 75.69 74.41 74.91 58,772 -0.85(-1.12%)
Mar 30, 2015 76.00 76.20 75.21 75.76 144,413 +0.37(+0.49%)
Mar 27, 2015 75.10 75.99 75.00 75.39 86,165 +0.28(+0.37%)
Mar 26, 2015 74.45 75.41 74.15 75.11 66,824 +0.57(+0.76%)
Mar 25, 2015 75.07 75.19 73.94 74.54 90,046 -0.73(-0.97%)
Mar 24, 2015 75.00 75.34 74.71 75.27 119,172 +0.14(+0.19%)
Mar 23, 2015 75.20 75.28 74.93 75.13 53,052 -0.18(-0.24%)
Mar 20, 2015 75.67 75.67 74.93 75.31 70,130 +0.06(+0.08%)
Mar 19, 2015 75.48 75.48 74.96 75.25 27,348 -0.34(-0.45%)
Mar 18, 2015 74.75 75.83 74.42 75.59 81,331 +0.66(+0.88%)
Mar 17, 2015 74.65 75.31 74.19 74.93 57,711 +0.05(+0.07%)
Mar 16, 2015 74.45 74.95 74.28 74.88 47,083 +0.63(+0.85%)
Mar 13, 2015 75.75 75.75 73.70 74.25 58,664 -1.33(-1.76%)
Mar 12, 2015 74.38 76.00 74.38 75.58 120,689 +1.20(+1.61%)
Mar 11, 2015 73.58 74.53 73.06 74.38 56,865 +1.27(+1.74%)
Mar 10, 2015 72.80 73.88 72.80 73.11 120,131 -0.59(-0.80%)
Mar 09, 2015 73.31 74.38 73.14 73.70 38,964 +0.31(+0.42%)
Mar 06, 2015 73.48 74.24 72.76 73.39 88,491 -0.40(-0.54%)
Mar 05, 2015 74.08 74.49 73.08 73.79 48,496 -0.14(-0.19%)
Mar 04, 2015 74.64 74.66 73.66 73.93 44,528 -0.89(-1.19%)
Mar 03, 2015 74.87 75.24 74.00 74.82 30,407 -0.08(-0.11%)
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.