Morningstar Inc (NQ: MORN )

277.53 USD +5.09 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 75.95 76.02 74.95 75.09 0 -0.45(-0.60%)
Aug 29, 2013 77.35 77.35 75.44 75.54 0 -1.79(-2.31%)
Aug 28, 2013 76.74 78.04 76.54 77.33 0 +0.51(+0.66%)
Aug 27, 2013 78.24 78.45 76.67 76.82 0 -1.75(-2.23%)
Aug 26, 2013 78.40 79.04 78.04 78.57 0 +0.22(+0.28%)
Aug 23, 2013 79.10 79.48 78.29 78.35 0 -0.58(-0.73%)
Aug 22, 2013 78.90 80.00 78.05 78.93 0 +0.28(+0.36%)
Aug 21, 2013 77.95 78.88 77.90 78.65 0 +0.62(+0.79%)
Aug 20, 2013 76.86 78.24 76.68 78.03 0 +1.28(+1.67%)
Aug 19, 2013 76.51 77.07 76.04 76.75 0 -0.06(-0.08%)
Aug 16, 2013 76.25 77.14 76.25 76.81 0 +0.34(+0.44%)
Aug 15, 2013 76.88 77.03 75.81 76.47 38,239 -0.57(-0.74%)
Aug 14, 2013 77.41 77.68 76.81 77.04 0 -0.63(-0.81%)
Aug 13, 2013 77.86 78.61 77.51 77.67 15,295 -0.30(-0.38%)
Aug 12, 2013 78.14 78.59 77.74 77.97 40,979 -0.08(-0.10%)
Aug 09, 2013 77.69 78.37 77.37 78.05 17,406 +0.07(+0.09%)
Aug 08, 2013 78.06 78.17 77.69 77.98 19,130 +0.15(+0.19%)
Aug 07, 2013 77.53 78.04 77.37 77.83 19,545 -0.20(-0.26%)
Aug 06, 2013 77.50 78.35 76.90 78.03 31,745 +0.66(+0.85%)
Aug 05, 2013 76.49 77.47 76.05 77.37 43,814 -0.20(-0.26%)
Aug 02, 2013 76.94 77.81 76.57 77.57 30,143 +0.46(+0.60%)
Aug 01, 2013 76.29 77.85 76.02 77.11 36,216 +0.89(+1.17%)
Jul 31, 2013 77.45 77.66 76.22 76.22 0 -0.73(-0.95%)
Jul 30, 2013 75.76 77.38 75.14 76.95 0 +1.24(+1.64%)
Jul 29, 2013 75.32 76.10 75.10 75.71 0 -0.17(-0.22%)
Jul 26, 2013 75.24 76.07 75.24 75.88 0 +0.28(+0.37%)
Jul 25, 2013 74.26 75.97 74.26 75.60 0 +0.40(+0.53%)
Jul 24, 2013 75.13 75.43 74.73 75.20 0 +0.10(+0.13%)
Jul 23, 2013 76.00 76.85 75.04 75.10 0 -0.46(-0.61%)
Jul 22, 2013 75.28 75.87 75.01 75.56 0 +0.40(+0.53%)
Jul 19, 2013 75.04 75.19 74.63 75.16 0 +0.06(+0.08%)
Jul 18, 2013 75.77 75.77 74.19 75.10 0 -0.11(-0.14%)
Jul 17, 2013 75.33 75.33 74.90 75.21 100,505 +0.01(+0.02%)
Jul 16, 2013 76.60 76.60 75.06 75.19 0 -1.21(-1.58%)
Jul 15, 2013 77.17 77.21 76.25 76.40 0 -0.60(-0.78%)
Jul 12, 2013 77.13 78.02 76.95 77.00 0 -0.48(-0.62%)
Jul 11, 2013 76.76 77.90 76.62 77.48 76,839 +0.91(+1.19%)
Jul 10, 2013 75.15 76.73 75.15 76.57 0 +1.40(+1.86%)
Jul 09, 2013 79.39 79.53 74.39 75.17 0 -4.36(-5.48%)
Jul 08, 2013 78.07 79.79 77.81 79.53 0 +1.46(+1.87%)
Jul 05, 2013 78.47 78.47 77.81 78.07 0 +0.00(+0.00%)
Jul 03, 2013 77.78 78.10 77.73 78.07 0 +0.08(+0.10%)
Jul 02, 2013 78.17 78.68 77.76 77.99 0 +0.08(+0.10%)
Jul 01, 2013 78.11 78.71 77.35 77.91 0 +0.33(+0.43%)
Jun 28, 2013 74.74 77.83 74.70 77.58 232,561 +2.60(+3.47%)
Jun 27, 2013 74.67 75.28 74.52 74.98 0 +0.38(+0.51%)
Jun 26, 2013 75.17 75.38 74.23 74.60 0 -0.37(-0.49%)
Jun 25, 2013 75.41 75.90 74.74 74.97 0 +0.20(+0.27%)
Jun 24, 2013 74.67 75.28 74.27 74.77 0 -0.33(-0.44%)
Jun 21, 2013 74.91 75.17 74.83 75.10 87,284 +0.66(+0.89%)
Jun 20, 2013 74.31 75.23 74.31 74.44 0 -0.51(-0.68%)
Jun 19, 2013 75.21 75.35 74.70 74.95 0 -0.17(-0.23%)
Jun 18, 2013 74.74 75.31 74.47 75.12 0 +0.24(+0.32%)
Jun 17, 2013 74.76 75.15 74.58 74.88 0 +0.04(+0.05%)
Jun 14, 2013 75.00 75.35 74.50 74.84 0 +0.08(+0.11%)
Jun 13, 2013 74.53 75.14 72.86 74.76 85,157 +1.76(+2.41%)
Jun 12, 2013 72.46 73.40 72.35 73.00 71,714 +1.00(+1.39%)
Jun 11, 2013 71.18 72.68 71.18 72.00 62,112 +0.14(+0.19%)
Jun 10, 2013 71.35 72.38 71.35 71.86 0 +0.35(+0.49%)
Jun 07, 2013 70.63 71.68 70.37 71.51 0 +0.97(+1.38%)
Jun 06, 2013 70.11 70.83 69.96 70.54 0 +0.52(+0.74%)
Jun 05, 2013 70.44 70.93 69.93 70.02 0 -0.36(-0.51%)
Jun 04, 2013 69.44 70.99 69.44 70.38 0 +0.76(+1.09%)
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.