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 (%)
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%)
Jun 03, 2013 68.75 69.79 68.33 69.62 94,905 +0.84(+1.22%)
May 31, 2013 68.60 69.42 68.30 68.78 76,769 -0.09(-0.13%)
May 30, 2013 68.41 69.39 68.07 68.87 0 +0.39(+0.57%)
May 29, 2013 68.23 68.81 67.07 68.48 79,796 -0.20(-0.29%)
May 28, 2013 68.95 69.40 67.94 68.68 98,172 +0.07(+0.10%)
May 24, 2013 68.74 68.91 67.60 68.61 0 -0.85(-1.22%)
May 23, 2013 69.01 69.66 68.30 69.46 0 -0.22(-0.32%)
May 22, 2013 70.25 70.72 69.30 69.68 0 -0.88(-1.25%)
May 21, 2013 70.80 70.94 70.08 70.56 0 -0.15(-0.21%)
May 20, 2013 70.52 71.17 70.37 70.71 0 +0.10(+0.14%)
May 17, 2013 70.10 70.84 69.97 70.61 0 +0.32(+0.46%)
May 16, 2013 70.52 71.13 70.10 70.29 200,483 -0.32(-0.45%)
May 15, 2013 69.61 70.99 69.61 70.61 0 +0.83(+1.19%)
May 13, 2013 68.77 69.96 68.29 69.78 0 +0.92(+1.34%)
May 10, 2013 67.03 69.25 67.03 68.86 0 +1.91(+2.85%)
May 09, 2013 66.89 67.16 66.60 66.95 0 -0.02(-0.03%)
May 08, 2013 66.98 67.16 66.60 66.97 0 +0.05(+0.07%)
May 07, 2013 67.28 67.28 66.46 66.92 0 -0.11(-0.16%)
May 06, 2013 67.30 67.45 66.81 67.03 0 -0.35(-0.52%)
May 03, 2013 66.53 67.39 65.97 67.38 0 +1.41(+2.14%)
May 02, 2013 66.02 66.28 65.46 65.97 0 +0.14(+0.21%)
May 01, 2013 66.09 66.61 65.46 65.83 0 -0.18(-0.27%)
Apr 30, 2013 65.63 66.22 65.05 66.01 0 +0.16(+0.24%)
Apr 29, 2013 65.63 65.92 65.09 65.85 42,054 +0.15(+0.23%)
Apr 26, 2013 64.75 66.24 64.69 65.70 48,905 +1.01(+1.56%)
Apr 25, 2013 63.97 65.12 63.64 64.69 0 +0.84(+1.32%)
Apr 24, 2013 64.19 64.37 63.53 63.85 0 -0.49(-0.76%)
Apr 23, 2013 64.51 64.52 63.53 64.34 14,961 +0.13(+0.20%)
Apr 22, 2013 63.65 64.45 63.28 64.21 19,903 +0.63(+0.99%)
Apr 19, 2013 64.00 64.19 63.01 63.58 34,209 -0.31(-0.49%)
Apr 18, 2013 64.56 64.59 63.70 63.89 24,065 -0.33(-0.51%)
Apr 17, 2013 63.78 64.38 63.55 64.22 34,404 +0.06(+0.09%)
Apr 16, 2013 65.78 65.78 64.03 64.16 53,268 -1.20(-1.84%)
Apr 15, 2013 66.38 66.53 65.19 65.36 30,740 -1.58(-2.36%)
Apr 12, 2013 66.70 67.03 66.42 66.94 31,276 -0.03(-0.04%)
Apr 11, 2013 66.74 67.22 66.49 66.97 33,021 +0.04(+0.06%)
Apr 10, 2013 66.31 67.41 66.31 66.93 65,161 +0.61(+0.92%)
Apr 09, 2013 67.30 67.30 66.14 66.32 49,310 -1.00(-1.49%)
Apr 08, 2013 67.03 67.48 66.63 67.32 37,015 +0.20(+0.30%)
Apr 05, 2013 67.29 67.29 66.64 67.12 53,423 -0.88(-1.29%)
Apr 04, 2013 68.78 68.78 67.78 68.00 42,231 -0.65(-0.95%)
Apr 03, 2013 69.81 69.81 68.56 68.65 38,131 -1.22(-1.75%)
Apr 02, 2013 69.79 70.27 69.38 69.87 77,248 +0.26(+0.37%)
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.