Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.47 68.68 68.68 68.68 28,800 +0.21(+0.31%)
Aug 28, 2014 68.10 68.66 67.96 68.47 36,232 +0.49(+0.72%)
Aug 27, 2014 68.51 68.66 67.78 67.98 87,952 -0.30(-0.44%)
Aug 26, 2014 68.61 68.61 67.77 68.28 82,315 -0.12(-0.18%)
Aug 25, 2014 68.32 68.74 67.99 68.40 35,151 +0.05(+0.07%)
Aug 22, 2014 67.65 68.58 67.35 68.35 47,453 +0.39(+0.57%)
Aug 21, 2014 67.89 68.08 67.71 67.96 64,497 +0.13(+0.19%)
Aug 20, 2014 67.66 67.95 67.41 67.83 49,546 +0.22(+0.33%)
Aug 19, 2014 68.01 68.01 67.33 67.61 70,509 -0.24(-0.35%)
Aug 18, 2014 67.68 68.06 67.59 67.85 61,874 +0.59(+0.88%)
Aug 15, 2014 67.75 68.27 67.00 67.26 78,076 -0.79(-1.16%)
Aug 14, 2014 67.97 68.43 67.59 68.05 68,606 -0.09(-0.13%)
Aug 13, 2014 67.64 68.23 67.32 68.14 77,035 +0.65(+0.96%)
Aug 12, 2014 68.00 68.50 67.41 67.49 87,771 -0.68(-1.00%)
Aug 11, 2014 67.37 68.35 67.37 68.17 61,667 +1.11(+1.66%)
Aug 08, 2014 67.24 67.36 66.85 67.06 66,663 -0.09(-0.13%)
Aug 07, 2014 67.38 67.50 66.76 67.15 118,278 -0.05(-0.07%)
Aug 06, 2014 67.90 68.25 66.74 67.20 190,453 -0.87(-1.28%)
Aug 05, 2014 68.16 68.62 67.75 68.07 143,330 -0.29(-0.42%)
Aug 04, 2014 68.33 69.28 68.04 68.36 155,476 +0.11(+0.16%)
Aug 01, 2014 67.65 68.61 67.49 68.25 107,597 +0.44(+0.65%)
Jul 31, 2014 67.11 68.29 67.11 67.81 85,371 +0.06(+0.09%)
Jul 30, 2014 67.18 67.98 66.96 67.75 60,624 +0.73(+1.09%)
Jul 29, 2014 66.65 67.45 66.54 67.02 99,425 +0.49(+0.74%)
Jul 28, 2014 66.54 66.79 66.33 66.53 64,410 +0.04(+0.06%)
Jul 25, 2014 67.26 67.43 66.30 66.49 74,854 -0.91(-1.35%)
Jul 24, 2014 67.72 68.93 67.33 67.40 140,655 -1.63(-2.36%)
Jul 23, 2014 69.20 69.54 68.53 69.03 34,853 -0.01(-0.01%)
Jul 22, 2014 68.31 69.27 68.31 69.04 45,527 +0.76(+1.11%)
Jul 21, 2014 68.64 69.08 68.09 68.28 38,599 -0.81(-1.17%)
Jul 18, 2014 68.73 69.32 68.49 69.09 42,091 +0.93(+1.36%)
Jul 17, 2014 68.97 69.62 68.02 68.16 53,413 -1.06(-1.53%)
Jul 16, 2014 69.65 70.11 68.69 69.22 60,517 -0.12(-0.17%)
Jul 15, 2014 68.98 69.59 68.27 69.34 61,813 +0.34(+0.49%)
Jul 14, 2014 68.91 69.18 68.29 69.00 67,871 +0.38(+0.55%)
Jul 11, 2014 68.49 68.96 68.01 68.62 50,711 +0.30(+0.44%)
Jul 10, 2014 68.50 68.78 68.04 68.32 84,370 -0.82(-1.19%)
Jul 09, 2014 69.58 69.58 68.60 69.14 76,997 -0.70(-1.00%)
Jul 08, 2014 71.14 71.14 69.62 69.84 57,292 -1.40(-1.97%)
Jul 07, 2014 72.17 72.40 70.85 71.24 47,661 -1.31(-1.81%)
Jul 03, 2014 72.17 72.55 72.55 72.55 14,600 +0.51(+0.71%)
Jul 02, 2014 71.73 72.47 71.33 72.04 46,159 +0.36(+0.50%)
Jul 01, 2014 71.90 72.71 71.42 71.68 36,372 -0.13(-0.18%)
Jun 30, 2014 71.30 72.28 70.64 71.81 72,892 +0.22(+0.31%)
Jun 27, 2014 70.65 71.77 70.32 71.59 138,240 +0.44(+0.62%)
Jun 26, 2014 72.24 72.52 70.96 71.15 47,056 -1.02(-1.41%)
Jun 25, 2014 71.50 72.31 71.50 72.17 45,113 +0.64(+0.89%)
Jun 24, 2014 72.21 72.66 71.43 71.53 71,363 -0.70(-0.97%)
Jun 23, 2014 72.42 72.70 72.04 72.23 69,940 +0.13(+0.18%)
Jun 20, 2014 72.98 72.98 72.08 72.10 106,266 -0.81(-1.11%)
Jun 19, 2014 72.58 73.11 72.14 72.91 50,043 +0.34(+0.47%)
Jun 18, 2014 72.88 73.00 72.09 72.57 48,989 -0.57(-0.78%)
Jun 17, 2014 72.79 73.26 71.93 73.14 27,906 +0.51(+0.70%)
Jun 16, 2014 72.77 72.99 72.03 72.63 70,715 -0.08(-0.11%)
Jun 13, 2014 72.77 72.97 72.15 72.71 40,035 +0.08(+0.11%)
Jun 12, 2014 72.04 73.10 72.00 72.63 51,532 +0.26(+0.36%)
Jun 11, 2014 72.23 72.93 72.02 72.37 50,514 -0.22(-0.30%)
Jun 10, 2014 72.13 72.75 72.04 72.59 49,176 +0.35(+0.48%)
Jun 06, 2014 71.64 72.68 71.64 72.24 57,992 +0.52(+0.73%)
Jun 05, 2014 70.41 71.97 69.78 71.72 71,953 +1.16(+1.64%)
Jun 04, 2014 73.52 73.69 70.08 70.56 29,234 +0.38(+0.54%)
Jun 03, 2014 70.66 70.75 69.73 70.18 23,239 -0.59(-0.83%)
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.