Morningstar Inc (NQ: MORN )

305.57 USD -0.68 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.60 77.05 75.66 75.89 63,627 -0.74(-0.97%)
Apr 29, 2015 75.94 77.12 75.94 76.63 55,588 -0.09(-0.12%)
Apr 28, 2015 75.69 77.16 75.50 76.72 47,397 +0.70(+0.92%)
Apr 27, 2015 75.17 76.23 74.91 76.02 71,053 +0.75(+1.00%)
Apr 24, 2015 75.72 75.86 74.15 75.27 35,467 -0.48(-0.63%)
Apr 23, 2015 71.89 77.44 71.89 75.75 84,416 +2.40(+3.27%)
Apr 22, 2015 73.26 73.59 72.19 73.35 82,944 +0.13(+0.18%)
Apr 21, 2015 73.53 73.60 73.00 73.22 32,237 +0.00(+0.00%)
Apr 20, 2015 72.76 73.49 72.02 73.22 30,671 +0.91(+1.26%)
Apr 17, 2015 73.11 73.11 71.90 72.31 56,302 -1.15(-1.57%)
Apr 16, 2015 73.75 74.00 73.17 73.46 33,239 -0.28(-0.38%)
Apr 15, 2015 73.72 73.98 73.35 73.74 34,787 +0.22(+0.30%)
Apr 14, 2015 73.74 73.92 73.10 73.52 50,263 -0.10(-0.14%)
Apr 13, 2015 74.28 74.35 73.50 73.62 37,208 -0.65(-0.88%)
Apr 10, 2015 73.96 74.43 73.50 74.27 51,116 +0.46(+0.62%)
Apr 09, 2015 73.76 74.01 73.03 73.81 23,775 -0.05(-0.07%)
Apr 08, 2015 73.49 73.95 73.39 73.86 50,317 +0.11(+0.15%)
Apr 07, 2015 74.51 74.51 73.43 73.75 34,874 -0.56(-0.75%)
Apr 06, 2015 73.68 74.80 73.68 74.31 29,791 +0.35(+0.47%)
Apr 02, 2015 74.89 73.96 73.96 73.96 96,100 -0.89(-1.19%)
Apr 01, 2015 75.07 75.49 74.28 74.85 65,766 -0.06(-0.08%)
Mar 31, 2015 75.46 75.69 74.41 74.91 58,772 -0.85(-1.12%)
Mar 30, 2015 76.00 76.20 75.21 75.76 144,413 +0.37(+0.49%)
Mar 27, 2015 75.10 75.99 75.00 75.39 86,165 +0.28(+0.37%)
Mar 26, 2015 74.45 75.41 74.15 75.11 66,824 +0.57(+0.76%)
Mar 25, 2015 75.07 75.19 73.94 74.54 90,046 -0.73(-0.97%)
Mar 24, 2015 75.00 75.34 74.71 75.27 119,172 +0.14(+0.19%)
Mar 23, 2015 75.20 75.28 74.93 75.13 53,052 -0.18(-0.24%)
Mar 20, 2015 75.67 75.67 74.93 75.31 70,130 +0.06(+0.08%)
Mar 19, 2015 75.48 75.48 74.96 75.25 27,348 -0.34(-0.45%)
Mar 18, 2015 74.75 75.83 74.42 75.59 81,331 +0.66(+0.88%)
Mar 17, 2015 74.65 75.31 74.19 74.93 57,711 +0.05(+0.07%)
Mar 16, 2015 74.45 74.95 74.28 74.88 47,083 +0.63(+0.85%)
Mar 13, 2015 75.75 75.75 73.70 74.25 58,664 -1.33(-1.76%)
Mar 12, 2015 74.38 76.00 74.38 75.58 120,689 +1.20(+1.61%)
Mar 11, 2015 73.58 74.53 73.06 74.38 56,865 +1.27(+1.74%)
Mar 10, 2015 72.80 73.88 72.80 73.11 120,131 -0.59(-0.80%)
Mar 09, 2015 73.31 74.38 73.14 73.70 38,964 +0.31(+0.42%)
Mar 06, 2015 73.48 74.24 72.76 73.39 88,491 -0.40(-0.54%)
Mar 05, 2015 74.08 74.49 73.08 73.79 48,496 -0.14(-0.19%)
Mar 04, 2015 74.64 74.66 73.66 73.93 44,528 -0.89(-1.19%)
Mar 03, 2015 74.87 75.24 74.00 74.82 30,407 -0.08(-0.11%)
Mar 02, 2015 74.84 75.31 74.60 74.90 77,519 +0.25(+0.33%)
Feb 27, 2015 74.65 75.39 74.31 74.65 61,773 -0.28(-0.37%)
Feb 26, 2015 75.04 75.27 74.51 74.93 59,653 -0.34(-0.45%)
Feb 25, 2015 76.06 76.46 74.99 75.27 82,316 -0.59(-0.78%)
Feb 24, 2015 76.96 77.00 75.60 75.86 68,444 -1.09(-1.42%)
Feb 23, 2015 77.00 77.15 76.37 76.95 124,865 -0.18(-0.23%)
Feb 20, 2015 76.43 77.34 76.38 77.13 68,364 +0.42(+0.55%)
Feb 19, 2015 76.26 77.25 76.03 76.71 107,630 -0.08(-0.10%)
Feb 18, 2015 76.00 76.98 76.00 76.79 125,584 -0.57(-0.74%)
Feb 17, 2015 77.31 78.20 76.42 77.36 154,550 -0.88(-1.12%)
Feb 13, 2015 76.08 78.24 78.24 78.24 95,600 +2.16(+2.84%)
Feb 12, 2015 69.95 76.13 69.31 76.08 121,439 +6.84(+9.88%)
Feb 11, 2015 68.49 69.41 68.49 69.24 62,868 +0.49(+0.71%)
Feb 10, 2015 68.47 68.90 67.88 68.75 24,457 +0.41(+0.60%)
Feb 09, 2015 68.75 69.36 67.73 68.34 60,669 -0.92(-1.33%)
Feb 06, 2015 69.96 69.96 68.67 69.26 40,454 -0.43(-0.62%)
Feb 05, 2015 68.99 69.81 68.75 69.69 53,048 +0.83(+1.21%)
Feb 04, 2015 68.41 69.00 68.20 68.86 72,242 -0.05(-0.07%)
Feb 03, 2015 67.47 68.96 67.47 68.91 69,940 +1.57(+2.33%)
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.