Morningstar Inc (NQ: MORN )

252.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.95 78.73 77.91 78.60 50,983 +0.64(+0.82%)
Mar 30, 2017 78.00 78.76 77.84 77.96 30,317 -0.21(-0.27%)
Mar 29, 2017 77.54 78.57 77.37 78.17 91,163 +0.55(+0.71%)
Mar 28, 2017 77.28 78.08 77.18 77.62 78,176 +0.15(+0.19%)
Mar 27, 2017 77.28 77.97 77.27 77.47 48,608 -0.62(-0.79%)
Mar 24, 2017 78.53 78.96 77.77 78.09 32,994 -0.28(-0.36%)
Mar 23, 2017 78.32 79.17 77.56 78.37 30,735 -0.26(-0.33%)
Mar 22, 2017 78.42 79.04 78.39 78.63 29,210 -0.02(-0.03%)
Mar 21, 2017 80.16 80.24 78.59 78.65 31,145 -1.34(-1.68%)
Mar 20, 2017 79.99 80.09 79.44 79.99 37,354 -0.04(-0.05%)
Mar 17, 2017 80.27 80.48 79.82 80.03 63,907 -0.34(-0.42%)
Mar 16, 2017 80.57 81.10 80.20 80.37 42,853 -0.22(-0.27%)
Mar 15, 2017 79.70 80.73 79.70 80.59 57,954 +1.02(+1.28%)
Mar 14, 2017 79.53 80.45 79.42 79.57 34,017 -0.21(-0.26%)
Mar 13, 2017 80.26 80.63 79.51 79.78 26,258 -0.55(-0.68%)
Mar 10, 2017 80.00 80.75 79.81 80.33 51,674 +0.65(+0.82%)
Mar 09, 2017 79.64 80.37 79.16 79.68 67,197 -0.14(-0.18%)
Mar 08, 2017 80.43 80.66 79.65 79.82 42,348 -0.30(-0.37%)
Mar 07, 2017 79.38 80.90 78.65 80.12 71,116 +0.67(+0.84%)
Mar 06, 2017 80.59 80.59 79.33 79.45 51,906 -0.57(-0.71%)
Mar 03, 2017 80.49 80.79 79.65 80.02 40,148 -0.44(-0.55%)
Mar 02, 2017 80.91 81.22 80.23 80.46 74,760 -0.49(-0.61%)
Mar 01, 2017 80.89 81.66 80.62 80.95 52,069 +0.72(+0.90%)
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%)
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.