Morningstar Inc (NQ: MORN )

320.97 USD +9.74 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 73.56 73.56 73.56 0 +0.54(+0.74%)
Dec 29, 2016 72.74 73.32 72.56 73.02 52,576 +0.32(+0.44%)
Dec 28, 2016 73.86 74.27 72.59 72.70 52,792 -1.23(-1.66%)
Dec 27, 2016 74.26 74.74 73.65 73.93 57,419 -0.20(-0.27%)
Dec 23, 2016 74.13 74.13 74.13 0 -0.08(-0.11%)
Dec 22, 2016 74.59 74.59 73.28 74.21 139,821 -0.36(-0.48%)
Dec 21, 2016 75.28 75.60 74.42 74.57 64,599 -0.53(-0.71%)
Dec 20, 2016 74.74 75.20 73.98 75.10 75,905 +0.24(+0.32%)
Dec 19, 2016 74.61 75.23 72.02 74.86 78,412 +0.16(+0.21%)
Dec 16, 2016 74.88 76.30 74.62 74.70 76,715 -0.24(-0.32%)
Dec 15, 2016 74.65 75.45 74.19 74.94 44,384 +0.19(+0.25%)
Dec 14, 2016 76.84 76.86 74.48 74.75 67,367 -1.66(-2.17%)
Dec 13, 2016 76.58 76.69 75.54 76.41 65,895 +0.05(+0.07%)
Dec 12, 2016 75.50 76.70 75.50 76.36 65,707 +0.83(+1.10%)
Dec 09, 2016 75.49 75.96 75.22 75.53 81,392 +0.00(+0.00%)
Dec 08, 2016 74.86 75.73 74.20 75.53 76,472 +0.77(+1.03%)
Dec 07, 2016 73.03 74.99 72.48 74.76 104,269 +1.50(+2.05%)
Dec 06, 2016 72.82 73.31 72.35 73.26 50,097 +0.31(+0.42%)
Dec 05, 2016 73.43 73.43 72.25 72.95 67,057 +0.02(+0.03%)
Dec 02, 2016 72.10 73.20 71.67 72.93 86,183 +0.48(+0.66%)
Dec 01, 2016 72.83 73.94 72.15 72.45 82,736 -0.46(-0.63%)
Nov 30, 2016 72.95 73.59 71.89 72.91 123,004 -0.35(-0.48%)
Nov 29, 2016 72.68 73.44 71.32 73.26 110,166 +0.30(+0.41%)
Nov 28, 2016 74.07 74.07 72.86 72.96 89,519 -1.20(-1.62%)
Nov 25, 2016 73.57 74.16 73.49 74.16 38,222 +0.42(+0.57%)
Nov 23, 2016 73.74 73.74 73.74 0 +0.89(+1.22%)
Nov 22, 2016 73.11 73.37 72.80 72.85 65,178 -0.26(-0.36%)
Nov 21, 2016 73.23 73.48 72.70 73.11 75,081 -0.04(-0.05%)
Nov 18, 2016 73.50 73.97 72.95 73.15 84,557 -0.48(-0.65%)
Nov 17, 2016 72.36 73.80 71.93 73.63 176,717 +1.28(+1.77%)
Nov 16, 2016 71.43 72.92 70.55 72.35 168,409 +0.53(+0.74%)
Nov 15, 2016 73.13 73.84 71.64 71.82 82,987 -1.01(-1.39%)
Nov 14, 2016 71.24 73.12 71.00 72.83 168,631 +1.68(+2.36%)
Nov 11, 2016 69.70 71.31 69.70 71.15 105,311 +1.52(+2.18%)
Nov 10, 2016 69.10 69.88 68.29 69.63 111,697 +0.68(+0.99%)
Nov 09, 2016 68.09 69.20 67.96 68.95 76,233 +0.52(+0.76%)
Nov 08, 2016 68.26 69.21 67.74 68.43 71,644 +0.14(+0.21%)
Nov 07, 2016 69.39 69.65 68.16 68.29 99,860 -0.12(-0.18%)
Nov 04, 2016 70.06 70.62 68.40 68.41 227,885 -1.69(-2.41%)
Nov 03, 2016 68.47 70.20 68.23 70.10 149,063 +1.64(+2.40%)
Nov 02, 2016 69.24 69.24 68.31 68.46 93,027 -0.87(-1.25%)
Nov 01, 2016 70.71 70.98 69.13 69.33 65,303 -1.30(-1.84%)
Oct 31, 2016 70.15 70.82 69.75 70.63 56,445 +0.70(+1.00%)
Oct 28, 2016 70.75 72.33 69.72 69.93 45,155 -0.73(-1.03%)
Oct 27, 2016 71.09 71.49 70.21 70.66 69,334 -0.45(-0.63%)
Oct 26, 2016 70.75 71.71 70.35 71.11 55,481 -0.23(-0.32%)
Oct 25, 2016 72.19 72.87 71.14 71.34 65,661 -0.73(-1.01%)
Oct 24, 2016 72.37 73.27 71.96 72.07 113,704 +0.12(+0.17%)
Oct 21, 2016 75.25 75.69 71.82 71.95 148,953 -3.75(-4.95%)
Oct 20, 2016 76.80 77.00 75.58 75.70 164,567 -1.14(-1.48%)
Oct 19, 2016 76.41 76.97 75.83 76.84 84,061 +0.56(+0.73%)
Oct 18, 2016 76.01 76.48 75.57 76.28 60,286 +0.58(+0.77%)
Oct 17, 2016 75.79 76.07 75.32 75.70 106,119 -0.14(-0.18%)
Oct 14, 2016 75.62 76.16 75.22 75.84 49,428 +0.51(+0.68%)
Oct 13, 2016 75.67 75.73 74.79 75.33 58,677 -0.56(-0.74%)
Oct 12, 2016 75.77 76.24 75.61 75.89 35,674 +0.21(+0.28%)
Oct 11, 2016 77.30 77.30 75.29 75.68 62,974 -1.29(-1.68%)
Oct 10, 2016 77.11 77.68 76.81 76.97 74,823 -0.09(-0.12%)
Oct 07, 2016 77.31 77.39 76.25 77.06 91,180 -0.44(-0.57%)
Oct 06, 2016 77.27 77.60 76.93 77.50 58,382 -0.18(-0.23%)
Oct 05, 2016 78.38 78.38 77.52 77.68 103,895 -0.34(-0.44%)
Oct 04, 2016 79.00 79.30 78.00 78.02 50,743 -0.98(-1.24%)
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.