Morningstar Inc (NQ: MORN )

235.82 USD +2.31 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 92.75 92.88 91.77 92.30 52,318 -0.08(-0.09%)
Nov 29, 2017 92.55 93.15 91.42 92.38 61,432 -0.22(-0.24%)
Nov 28, 2017 92.14 92.81 91.80 92.60 26,635 +0.62(+0.67%)
Nov 27, 2017 92.26 93.16 91.44 91.98 35,498 -0.30(-0.33%)
Nov 24, 2017 92.46 92.46 90.01 92.28 19,871 -0.24(-0.26%)
Nov 22, 2017 92.67 93.29 91.02 92.52 46,505 -0.12(-0.13%)
Nov 21, 2017 90.77 92.64 90.24 92.64 64,291 +1.79(+1.97%)
Nov 20, 2017 89.13 91.12 89.13 90.85 82,320 +1.51(+1.69%)
Nov 17, 2017 89.11 89.64 88.91 89.34 53,129 -0.03(-0.03%)
Nov 16, 2017 88.54 89.44 88.49 89.37 45,963 +1.11(+1.26%)
Nov 15, 2017 88.27 88.89 88.11 88.26 55,291 -0.55(-0.62%)
Nov 14, 2017 88.15 89.10 87.83 88.81 25,121 +0.39(+0.44%)
Nov 13, 2017 88.16 88.68 87.64 88.42 43,077 -0.28(-0.32%)
Nov 10, 2017 87.83 88.70 87.63 88.70 43,205 +0.85(+0.97%)
Nov 09, 2017 87.48 88.34 87.06 87.85 39,238 -0.09(-0.10%)
Nov 08, 2017 86.72 88.17 86.72 87.94 20,849 +1.15(+1.33%)
Nov 07, 2017 87.35 87.56 86.62 86.79 55,081 -0.79(-0.90%)
Nov 06, 2017 86.77 87.58 86.77 87.58 29,108 +0.48(+0.55%)
Nov 03, 2017 86.24 87.45 85.21 87.10 42,224 +0.73(+0.85%)
Nov 02, 2017 85.46 86.64 85.42 86.37 42,431 +0.81(+0.95%)
Nov 01, 2017 85.67 86.14 85.09 85.56 37,512 +0.35(+0.41%)
Oct 31, 2017 85.03 85.61 84.83 85.21 57,185 +0.45(+0.53%)
Oct 30, 2017 86.88 86.88 84.68 84.76 59,686 -2.28(-2.62%)
Oct 27, 2017 89.14 89.45 86.40 87.04 63,430 -1.37(-1.55%)
Oct 26, 2017 85.43 88.47 84.34 88.41 76,847 +5.66(+6.84%)
Oct 25, 2017 86.73 86.78 82.64 82.75 115,538 -4.04(-4.65%)
Oct 24, 2017 85.86 86.84 85.43 86.79 59,370 +1.25(+1.46%)
Oct 23, 2017 85.42 85.57 84.73 85.54 39,859 +0.45(+0.53%)
Oct 20, 2017 85.35 85.87 84.92 85.09 29,239 +0.26(+0.31%)
Oct 19, 2017 85.84 86.05 84.57 84.83 37,398 -1.40(-1.62%)
Oct 18, 2017 85.38 86.35 85.06 86.23 30,764 +0.80(+0.94%)
Oct 17, 2017 85.14 85.55 85.14 85.43 22,860 -0.19(-0.22%)
Oct 16, 2017 85.73 85.84 85.17 85.62 21,915 -0.01(-0.01%)
Oct 13, 2017 85.87 86.10 85.51 85.63 14,896 -0.13(-0.15%)
Oct 12, 2017 85.10 85.78 85.10 85.76 26,361 +0.51(+0.60%)
Oct 11, 2017 85.35 85.80 85.13 85.25 16,401 -0.08(-0.09%)
Oct 10, 2017 85.05 85.58 84.72 85.33 20,381 +0.71(+0.84%)
Oct 09, 2017 84.71 85.11 84.59 84.62 19,656 -0.17(-0.20%)
Oct 06, 2017 85.38 85.49 84.51 84.79 60,747 -0.74(-0.87%)
Oct 05, 2017 85.68 86.12 85.42 85.53 33,218 -0.09(-0.11%)
Oct 04, 2017 85.59 86.15 85.17 85.62 35,383 -0.01(-0.01%)
Oct 03, 2017 85.60 86.05 85.18 85.63 74,172 +0.16(+0.19%)
Oct 02, 2017 85.10 85.75 84.84 85.47 42,481 +0.48(+0.56%)
Sep 29, 2017 84.95 85.20 84.37 84.99 41,266 +0.05(+0.06%)
Sep 28, 2017 84.93 85.58 84.67 84.94 25,142 -0.13(-0.15%)
Sep 27, 2017 83.85 85.36 83.77 85.07 78,106 +1.34(+1.60%)
Sep 26, 2017 83.63 84.00 83.46 83.73 46,343 +0.11(+0.13%)
Sep 25, 2017 83.46 83.78 83.07 83.62 34,015 +0.05(+0.06%)
Sep 22, 2017 83.05 83.77 83.05 83.57 21,229 +0.51(+0.61%)
Sep 21, 2017 83.56 83.56 82.46 83.06 38,346 -0.36(-0.43%)
Sep 20, 2017 82.91 83.60 81.72 83.42 26,157 +0.78(+0.94%)
Sep 19, 2017 82.77 83.15 82.07 82.64 38,753 -0.12(-0.15%)
Sep 18, 2017 82.19 83.14 82.10 82.76 35,707 +0.74(+0.90%)
Sep 15, 2017 81.58 82.99 81.18 82.02 60,457 +0.43(+0.53%)
Sep 14, 2017 81.18 81.76 80.51 81.59 44,046 +0.27(+0.33%)
Sep 13, 2017 81.93 82.03 81.28 81.32 38,228 -0.69(-0.84%)
Sep 12, 2017 81.27 82.20 81.27 82.01 50,238 +0.80(+0.99%)
Sep 11, 2017 80.54 81.22 79.88 81.21 37,519 +1.05(+1.31%)
Sep 08, 2017 79.61 80.93 79.61 80.16 37,808 +0.38(+0.48%)
Sep 07, 2017 80.63 80.63 79.54 79.78 33,372 -0.84(-1.04%)
Sep 06, 2017 81.30 82.24 80.40 80.62 56,418 -0.71(-0.87%)
Sep 05, 2017 82.27 82.77 81.00 81.33 51,128 -1.27(-1.54%)
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.