MENU

Morningstar Inc (NQ: MORN )

261.04 +6.61 (+2.60%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.96 83.21 82.01 82.11 59,674 -0.72(-0.87%)
Oct 29, 2015 81.60 82.97 81.59 82.83 111,411 +0.93(+1.14%)
Oct 28, 2015 82.22 82.29 81.34 81.90 120,283 -0.04(-0.05%)
Oct 27, 2015 81.95 82.20 81.39 81.94 60,864 -0.24(-0.29%)
Oct 26, 2015 82.00 82.40 81.60 82.18 147,244 +0.16(+0.20%)
Oct 23, 2015 82.41 82.80 81.37 82.02 180,138 -0.05(-0.06%)
Oct 22, 2015 82.83 84.99 81.84 82.07 144,547 +0.09(+0.11%)
Oct 21, 2015 83.86 84.12 81.30 81.98 122,884 -1.64(-1.96%)
Oct 20, 2015 83.93 84.21 83.32 83.62 73,595 -0.17(-0.20%)
Oct 19, 2015 82.77 83.93 82.77 83.79 66,109 +0.85(+1.02%)
Oct 16, 2015 82.90 83.58 82.63 82.94 76,721 +0.14(+0.17%)
Oct 15, 2015 81.08 82.86 81.08 82.80 65,054 +1.99(+2.46%)
Oct 14, 2015 82.42 82.61 80.75 80.81 60,905 -1.58(-1.92%)
Oct 13, 2015 83.02 83.28 82.31 82.39 50,077 -0.90(-1.08%)
Oct 12, 2015 81.82 83.67 81.82 83.29 73,082 +1.52(+1.86%)
Oct 09, 2015 81.30 81.89 81.18 81.77 83,111 +0.39(+0.48%)
Oct 08, 2015 80.17 81.59 80.04 81.38 138,753 +0.96(+1.19%)
Oct 07, 2015 80.75 80.84 80.22 80.42 93,428 -0.28(-0.35%)
Oct 06, 2015 80.74 81.40 80.50 80.70 43,066 -0.32(-0.39%)
Oct 05, 2015 81.17 82.16 80.57 81.02 101,806 +0.21(+0.26%)
Oct 02, 2015 79.26 81.23 78.51 80.81 84,272 +0.78(+0.97%)
Oct 01, 2015 80.33 80.51 79.18 80.03 58,799 -0.23(-0.29%)
Sep 30, 2015 80.36 80.81 79.92 80.26 79,950 +0.52(+0.65%)
Sep 29, 2015 79.92 80.68 79.33 79.74 61,516 -0.15(-0.19%)
Sep 28, 2015 81.50 81.88 79.76 79.89 64,014 -1.75(-2.14%)
Sep 25, 2015 82.23 82.73 81.14 81.64 68,837 -0.05(-0.06%)
Sep 24, 2015 81.59 81.97 81.17 81.69 56,292 -0.55(-0.67%)
Sep 23, 2015 81.77 83.11 81.40 82.24 52,857 +0.46(+0.56%)
Sep 22, 2015 80.27 82.08 80.12 81.78 80,204 +0.67(+0.83%)
Sep 21, 2015 80.45 81.66 79.92 81.11 56,936 +1.22(+1.53%)
Sep 18, 2015 79.61 80.20 79.20 79.89 215,906 -0.53(-0.66%)
Sep 17, 2015 80.95 81.81 80.37 80.42 40,758 -0.71(-0.88%)
Sep 16, 2015 81.26 81.80 80.79 81.13 46,294 +0.05(+0.06%)
Sep 15, 2015 80.54 81.41 80.31 81.08 39,720 +0.53(+0.66%)
Sep 14, 2015 79.38 80.63 79.13 80.55 62,232 +0.69(+0.86%)
Sep 11, 2015 79.02 79.88 78.40 79.86 76,739 +0.55(+0.69%)
Sep 10, 2015 78.63 80.00 78.04 79.31 74,008 +0.41(+0.52%)
Sep 09, 2015 79.69 79.92 78.77 78.90 75,021 -0.19(-0.24%)
Sep 08, 2015 78.92 79.18 78.38 79.09 100,122 +1.30(+1.67%)
Sep 04, 2015 77.64 77.79 77.79 77.79 42,100 -0.78(-0.99%)
Sep 03, 2015 78.18 79.21 78.13 78.57 68,190 +0.50(+0.64%)
Sep 02, 2015 78.22 78.77 77.51 78.07 50,953 +0.55(+0.71%)
Sep 01, 2015 78.54 78.94 77.33 77.52 59,627 -2.26(-2.83%)
Aug 31, 2015 79.78 80.69 79.26 79.78 33,295 -0.77(-0.96%)
Aug 28, 2015 79.86 80.89 79.30 80.55 41,404 +0.48(+0.60%)
Aug 27, 2015 79.24 80.83 79.18 80.07 52,300 +1.28(+1.62%)
Aug 26, 2015 78.55 79.43 77.06 78.79 55,835 +1.63(+2.11%)
Aug 25, 2015 79.23 79.23 77.06 77.16 55,976 -0.30(-0.39%)
Aug 24, 2015 78.05 79.55 76.60 77.46 53,824 -3.35(-4.15%)
Aug 21, 2015 81.20 82.37 80.33 80.81 118,357 -1.19(-1.45%)
Aug 20, 2015 83.28 83.81 81.96 82.00 38,780 -1.96(-2.33%)
Aug 19, 2015 84.85 84.89 83.42 83.96 60,756 -1.18(-1.39%)
Aug 18, 2015 84.40 85.48 84.38 85.14 46,600 +0.52(+0.61%)
Aug 17, 2015 83.98 84.62 83.16 84.62 23,016 +0.30(+0.36%)
Aug 14, 2015 83.96 84.56 83.76 84.32 25,258 +0.17(+0.20%)
Aug 13, 2015 83.61 84.66 83.55 84.15 28,701 +0.39(+0.47%)
Aug 12, 2015 83.57 83.97 82.81 83.76 59,928 -0.76(-0.90%)
Aug 11, 2015 84.72 85.13 84.04 84.52 54,616 -0.73(-0.86%)
Aug 10, 2015 85.90 86.08 85.04 85.25 48,256 -0.41(-0.48%)
Aug 07, 2015 85.64 86.17 85.00 85.66 28,616 -0.24(-0.28%)
Aug 06, 2015 86.66 86.66 85.13 85.90 49,189 -0.67(-0.77%)
Aug 05, 2015 85.32 86.88 84.97 86.57 54,026 +1.52(+1.79%)
Aug 04, 2015 84.39 85.37 84.39 85.05 35,487 +0.81(+0.96%)
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.
TOP
Email a Story