Morningstar Inc (NQ: MORN )

242.48 USD -1.74 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.07 81.21 79.20 80.23 128,348 -1.39(-1.70%)
Feb 27, 2017 81.23 81.97 80.77 81.62 62,888 -0.10(-0.12%)
Feb 24, 2017 80.25 81.72 79.33 81.72 139,109 +0.82(+1.01%)
Feb 23, 2017 81.50 81.71 80.63 80.90 93,353 -0.50(-0.61%)
Feb 22, 2017 81.00 81.80 80.43 81.40 119,897 +1.67(+2.09%)
Feb 21, 2017 80.02 80.15 79.45 79.73 82,963 -0.20(-0.25%)
Feb 17, 2017 79.93 79.93 79.93 0 +0.47(+0.59%)
Feb 16, 2017 78.67 79.79 78.62 79.46 93,773 +0.71(+0.90%)
Feb 15, 2017 77.84 78.99 77.70 78.75 34,462 +0.71(+0.91%)
Feb 14, 2017 77.64 78.24 77.19 78.04 43,585 +0.00(+0.00%)
Feb 13, 2017 77.86 78.19 77.67 78.04 25,784 +0.37(+0.48%)
Feb 10, 2017 77.03 77.92 77.01 77.67 56,803 +0.64(+0.83%)
Feb 09, 2017 77.36 77.48 76.64 77.03 51,173 +0.01(+0.01%)
Feb 08, 2017 76.73 77.13 76.05 77.02 71,776 +0.04(+0.05%)
Feb 07, 2017 76.56 77.52 76.56 76.98 87,688 +0.37(+0.48%)
Feb 06, 2017 76.61 77.11 75.12 76.61 45,012 -0.22(-0.29%)
Feb 03, 2017 77.00 77.07 76.41 76.83 50,320 +0.36(+0.47%)
Feb 02, 2017 75.36 76.53 75.31 76.47 51,809 +0.51(+0.67%)
Feb 01, 2017 75.56 76.59 75.56 75.96 66,219 -0.19(-0.25%)
Jan 31, 2017 75.27 76.44 75.27 76.15 88,102 +0.57(+0.75%)
Jan 30, 2017 74.78 75.76 74.55 75.58 91,995 +0.44(+0.59%)
Jan 27, 2017 75.96 75.96 74.98 75.14 33,594 -0.87(-1.14%)
Jan 26, 2017 76.40 76.54 75.85 76.01 54,790 -0.45(-0.59%)
Jan 25, 2017 75.95 76.61 75.22 76.46 91,771 +0.81(+1.07%)
Jan 24, 2017 75.36 75.95 74.75 75.65 42,438 +0.32(+0.42%)
Jan 23, 2017 75.71 75.91 74.77 75.33 66,843 -0.22(-0.29%)
Jan 20, 2017 75.48 75.86 74.97 75.55 97,680 +0.66(+0.88%)
Jan 19, 2017 74.94 75.50 74.40 74.89 55,390 -0.05(-0.07%)
Jan 18, 2017 74.66 75.07 73.18 74.94 78,161 +0.36(+0.48%)
Jan 17, 2017 74.72 74.89 73.61 74.58 104,209 -0.32(-0.43%)
Jan 13, 2017 74.90 74.90 74.90 0 +0.08(+0.11%)
Jan 12, 2017 74.77 75.08 73.97 74.82 32,291 -0.17(-0.23%)
Jan 11, 2017 74.36 75.24 74.21 74.99 57,513 +0.60(+0.81%)
Jan 10, 2017 75.21 75.21 73.76 74.39 38,200 -0.76(-1.01%)
Jan 09, 2017 74.32 75.33 74.20 75.15 100,580 +0.65(+0.87%)
Jan 06, 2017 74.98 75.66 73.76 74.50 57,227 -0.43(-0.57%)
Jan 05, 2017 75.01 76.00 74.40 74.93 93,517 -0.13(-0.17%)
Jan 04, 2017 74.08 75.32 73.69 75.06 72,011 +0.88(+1.19%)
Jan 03, 2017 73.95 75.55 72.85 74.18 60,925 +0.62(+0.84%)
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%)
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.