Morningstar Inc (NQ: MORN )

306.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 83.91 84.75 83.17 84.43 61,431 +0.28(+0.33%)
May 27, 2016 83.49 84.15 84.15 84.15 54,400 +0.58(+0.69%)
May 26, 2016 83.74 84.58 83.57 83.57 106,038 -0.48(-0.57%)
May 25, 2016 84.06 84.16 83.02 84.05 70,509 +0.25(+0.30%)
May 24, 2016 82.41 83.88 82.36 83.80 47,079 +1.59(+1.93%)
May 23, 2016 82.18 82.75 82.00 82.21 43,940 -0.23(-0.28%)
May 20, 2016 82.12 83.22 81.70 82.44 90,583 +0.72(+0.88%)
May 19, 2016 81.79 82.76 81.01 81.72 50,252 -0.34(-0.41%)
May 18, 2016 81.37 82.87 80.52 82.06 56,711 +0.49(+0.60%)
May 17, 2016 81.99 82.72 81.31 81.57 65,613 -0.63(-0.77%)
May 16, 2016 82.00 82.84 82.00 82.20 42,447 +0.35(+0.43%)
May 13, 2016 82.37 82.54 81.17 81.85 62,556 -0.53(-0.64%)
May 12, 2016 82.47 83.57 81.87 82.38 59,803 +0.14(+0.17%)
May 11, 2016 83.01 83.59 81.33 82.24 121,401 -1.20(-1.44%)
May 10, 2016 82.57 83.46 82.50 83.44 55,773 +0.92(+1.11%)
May 09, 2016 81.90 82.98 81.90 82.52 75,970 +0.36(+0.44%)
May 06, 2016 81.87 82.41 81.09 82.16 75,746 -0.03(-0.04%)
May 05, 2016 81.74 82.92 81.28 82.19 69,867 +0.45(+0.55%)
May 04, 2016 82.21 82.48 81.42 81.74 72,429 -1.01(-1.22%)
May 03, 2016 83.47 84.15 82.07 82.75 99,503 -1.22(-1.45%)
May 02, 2016 83.46 84.21 83.08 83.97 89,720 +0.77(+0.93%)
Apr 29, 2016 83.48 84.21 82.52 83.20 59,019 -0.28(-0.34%)
Apr 28, 2016 83.83 84.36 83.14 83.48 60,907 -0.62(-0.74%)
Apr 27, 2016 83.70 84.54 83.12 84.10 59,103 +0.28(+0.33%)
Apr 26, 2016 83.73 84.42 83.00 83.82 61,642 -0.12(-0.14%)
Apr 25, 2016 84.27 84.82 82.97 83.94 79,751 -0.33(-0.39%)
Apr 22, 2016 86.56 86.57 83.96 84.27 118,980 -2.93(-3.36%)
Apr 21, 2016 88.09 88.75 86.83 87.20 108,476 -0.79(-0.90%)
Apr 20, 2016 87.88 88.63 87.44 87.99 82,253 +0.23(+0.26%)
Apr 19, 2016 88.22 88.83 87.17 87.76 139,798 -0.23(-0.26%)
Apr 18, 2016 87.96 88.86 87.49 87.99 114,338 -0.05(-0.06%)
Apr 15, 2016 88.02 88.83 87.56 88.04 69,642 -0.04(-0.05%)
Apr 14, 2016 87.54 88.55 87.12 88.08 67,550 +0.55(+0.63%)
Apr 13, 2016 86.21 87.74 86.21 87.53 63,358 +1.55(+1.80%)
Apr 12, 2016 85.68 86.34 84.72 85.98 62,633 +0.04(+0.05%)
Apr 11, 2016 87.28 87.66 85.85 85.94 48,930 -0.97(-1.12%)
Apr 08, 2016 87.21 87.57 86.51 86.91 59,892 -0.04(-0.05%)
Apr 07, 2016 87.77 87.82 86.23 86.95 108,404 -0.74(-0.84%)
Apr 06, 2016 87.31 88.08 87.02 87.69 120,344 +0.47(+0.54%)
Apr 05, 2016 88.24 88.26 86.82 87.22 197,169 -1.06(-1.20%)
Apr 04, 2016 88.95 89.08 87.57 88.28 170,353 -1.16(-1.30%)
Apr 01, 2016 88.49 89.44 88.16 89.44 78,609 +1.17(+1.33%)
Mar 31, 2016 87.57 88.66 87.00 88.27 84,569 +0.48(+0.55%)
Mar 30, 2016 87.82 88.58 87.07 87.79 84,248 +0.46(+0.53%)
Mar 29, 2016 86.23 87.38 86.04 87.33 82,258 +1.17(+1.36%)
Mar 28, 2016 85.50 86.28 85.28 86.16 82,722 +1.00(+1.17%)
Mar 24, 2016 85.46 85.16 85.16 85.16 114,100 -0.70(-0.82%)
Mar 23, 2016 85.46 86.09 84.43 85.86 107,935 +0.67(+0.79%)
Mar 22, 2016 85.03 85.94 84.74 85.19 74,549 +0.24(+0.28%)
Mar 21, 2016 84.33 85.49 83.92 84.95 134,992 +0.35(+0.41%)
Mar 18, 2016 84.33 84.98 83.88 84.60 287,960 +0.67(+0.80%)
Mar 17, 2016 83.33 84.01 82.85 83.93 108,650 +0.76(+0.91%)
Mar 16, 2016 82.93 83.47 81.57 83.17 103,357 +0.38(+0.46%)
Mar 15, 2016 81.80 83.40 81.03 82.79 159,445 +1.08(+1.32%)
Mar 14, 2016 81.39 81.88 80.61 81.71 106,342 +0.17(+0.21%)
Mar 11, 2016 81.87 81.87 80.22 81.54 111,361 +0.17(+0.21%)
Mar 10, 2016 81.19 81.79 80.62 81.37 90,614 +0.67(+0.83%)
Mar 09, 2016 81.43 81.79 80.44 80.70 99,881 -0.44(-0.54%)
Mar 08, 2016 79.33 81.37 79.07 81.14 98,845 +1.33(+1.67%)
Mar 07, 2016 80.02 80.50 78.10 79.81 102,779 -0.34(-0.42%)
Mar 04, 2016 80.61 80.90 79.50 80.15 79,379 -0.32(-0.40%)
Mar 03, 2016 79.57 80.78 78.49 80.47 71,912 +0.86(+1.08%)
Mar 02, 2016 79.77 80.32 78.10 79.61 70,174 -0.46(-0.57%)
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.