MENU

Morningstar Inc (NQ: MORN )

249.41 +7.20 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 76.65 78.02 76.07 77.20 241,926 -0.05(-0.06%)
Jan 30, 2014 77.55 78.19 77.23 77.25 136,655 -0.09(-0.12%)
Jan 29, 2014 77.05 77.90 76.95 77.34 104,229 -0.02(-0.03%)
Jan 28, 2014 77.33 77.48 76.94 77.36 96,503 +0.05(+0.06%)
Jan 27, 2014 78.31 78.83 77.06 77.31 81,787 -0.99(-1.26%)
Jan 24, 2014 79.06 79.50 77.80 78.30 104,543 -0.92(-1.16%)
Jan 23, 2014 79.25 79.66 78.44 79.22 99,028 -0.39(-0.49%)
Jan 22, 2014 79.32 80.07 79.18 79.61 105,455 +0.62(+0.78%)
Jan 21, 2014 78.59 79.70 78.15 78.99 65,061 +0.98(+1.26%)
Jan 17, 2014 77.70 78.01 78.01 78.01 41,200 +0.10(+0.13%)
Jan 16, 2014 77.83 78.13 77.36 77.91 78,024 -0.02(-0.03%)
Jan 15, 2014 77.98 78.49 77.79 77.93 64,714 -0.05(-0.06%)
Jan 14, 2014 78.28 78.72 77.76 77.98 106,519 -0.29(-0.37%)
Jan 13, 2014 79.06 79.58 77.66 78.27 113,476 -0.91(-1.15%)
Jan 10, 2014 78.17 79.71 77.95 79.18 152,806 +1.31(+1.68%)
Jan 09, 2014 78.30 78.55 77.50 77.87 116,686 -0.14(-0.18%)
Jan 08, 2014 78.42 78.42 77.69 78.01 65,131 -0.21(-0.27%)
Jan 07, 2014 78.73 78.96 78.10 78.22 42,303 -0.12(-0.15%)
Jan 06, 2014 78.66 78.83 78.03 78.34 127,243 -0.05(-0.06%)
Jan 03, 2014 78.67 78.81 78.00 78.39 52,738 +0.14(+0.18%)
Jan 02, 2014 78.34 78.48 77.71 78.25 68,924 +0.16(+0.20%)
Dec 31, 2013 79.35 78.09 78.09 78.09 53,100 -1.28(-1.61%)
Dec 30, 2013 78.44 79.61 77.90 79.37 69,926 +0.64(+0.81%)
Dec 27, 2013 80.12 80.17 78.69 78.73 50,960 -1.04(-1.30%)
Dec 26, 2013 80.20 80.40 79.58 79.77 70,541 -0.12(-0.15%)
Dec 24, 2013 79.79 80.11 79.50 79.89 33,951 -0.06(-0.08%)
Dec 23, 2013 79.49 80.20 79.25 79.95 102,416 +0.70(+0.88%)
Dec 20, 2013 78.33 79.69 77.81 79.25 189,735 +1.21(+1.55%)
Dec 19, 2013 77.96 78.39 77.79 78.04 93,865 +0.21(+0.27%)
Dec 18, 2013 78.05 78.36 76.90 77.83 203,633 -0.34(-0.43%)
Dec 17, 2013 78.73 78.73 77.80 78.17 103,056 -0.33(-0.42%)
Dec 16, 2013 79.00 79.25 78.44 78.50 216,358 -0.01(-0.01%)
Dec 13, 2013 79.34 79.50 78.34 78.51 100,714 +0.00(+0.00%)
Dec 12, 2013 78.34 78.70 77.00 78.51 1,682,455 -0.21(-0.27%)
Dec 11, 2013 79.91 79.91 78.16 78.72 78,684 -1.24(-1.55%)
Dec 10, 2013 81.02 81.02 79.80 79.96 269,193 -1.04(-1.28%)
Dec 09, 2013 81.85 82.41 80.73 81.00 72,989 -0.42(-0.52%)
Dec 06, 2013 80.44 81.79 79.74 81.42 0 +1.32(+1.65%)
Dec 05, 2013 80.12 80.23 79.48 80.10 0 +0.01(+0.01%)
Dec 04, 2013 81.49 81.59 79.47 80.09 0 -1.27(-1.56%)
Dec 03, 2013 82.54 82.54 79.22 81.36 0 -1.28(-1.55%)
Dec 02, 2013 83.33 83.49 82.45 82.64 0 -0.77(-0.92%)
Nov 29, 2013 84.00 84.00 82.89 83.41 0 -0.69(-0.82%)
Nov 27, 2013 84.08 84.34 82.86 84.10 0 -0.24(-0.28%)
Nov 26, 2013 84.85 85.00 82.11 84.34 0 -0.28(-0.33%)
Nov 25, 2013 84.88 85.27 83.86 84.62 0 -0.61(-0.72%)
Nov 22, 2013 85.31 85.97 84.40 85.23 0 +0.28(+0.33%)
Nov 21, 2013 84.98 85.89 84.40 84.95 0 +0.35(+0.41%)
Nov 20, 2013 84.84 85.29 84.17 84.60 0 -0.24(-0.28%)
Nov 19, 2013 84.59 85.39 84.31 84.84 0 +0.14(+0.17%)
Nov 18, 2013 83.61 85.05 83.39 84.70 0 +1.05(+1.26%)
Nov 15, 2013 83.41 83.86 82.62 83.65 0 +0.06(+0.07%)
Nov 14, 2013 82.50 84.42 81.94 83.59 0 +1.52(+1.85%)
Nov 12, 2013 81.47 82.15 80.68 82.07 58,138 +0.35(+0.43%)
Nov 11, 2013 81.87 82.26 81.64 81.72 0 +0.06(+0.07%)
Nov 08, 2013 80.24 81.67 79.90 81.66 0 +1.46(+1.82%)
Nov 07, 2013 80.35 80.45 79.58 80.20 65,038 -0.20(-0.25%)
Nov 06, 2013 79.04 80.89 79.04 80.40 49,848 +0.92(+1.16%)
Nov 05, 2013 79.40 79.73 77.75 79.48 0 -0.02(-0.03%)
Nov 04, 2013 79.95 80.00 79.20 79.50 0 -0.25(-0.31%)
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.
TOP
Email a Story