Morningstar Inc (NQ: MORN )

284.29 USD +2.84 (+1.01%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 80.46 81.32 79.77 80.29 77,082 +0.35(+0.44%)
Oct 30, 2013 80.86 81.30 79.67 79.94 49,897 -0.66(-0.82%)
Oct 29, 2013 80.13 81.13 79.95 80.60 37,114 +0.29(+0.36%)
Oct 28, 2013 80.93 82.16 80.18 80.31 0 -0.91(-1.12%)
Oct 25, 2013 78.60 81.60 78.29 81.22 0 +2.84(+3.62%)
Oct 24, 2013 75.87 78.69 75.25 78.38 118,446 +2.80(+3.70%)
Oct 23, 2013 74.70 76.00 74.14 75.58 138,925 +0.87(+1.16%)
Oct 22, 2013 74.02 75.09 73.81 74.71 130,583 +0.65(+0.88%)
Oct 21, 2013 73.85 74.34 73.85 74.06 0 +0.15(+0.20%)
Oct 18, 2013 74.00 74.40 73.55 73.91 223,753 +0.05(+0.07%)
Oct 17, 2013 73.71 74.12 73.40 73.86 109,697 -0.08(-0.11%)
Oct 16, 2013 74.09 74.15 73.51 73.94 130,567 +0.02(+0.03%)
Oct 15, 2013 74.10 74.39 73.72 73.92 94,723 -0.19(-0.26%)
Oct 14, 2013 74.79 74.80 73.99 74.11 268,347 -0.89(-1.19%)
Oct 11, 2013 75.41 75.50 74.60 75.00 0 -0.50(-0.66%)
Oct 10, 2013 76.38 76.47 75.00 75.50 209,214 -0.37(-0.49%)
Oct 09, 2013 75.96 77.29 75.01 75.87 0 +0.23(+0.30%)
Oct 08, 2013 76.79 76.84 75.11 75.64 24,573 -1.02(-1.33%)
Oct 07, 2013 77.32 77.70 76.54 76.66 0 -1.19(-1.53%)
Oct 04, 2013 77.50 78.88 77.05 77.85 0 +0.32(+0.41%)
Oct 03, 2013 77.29 78.30 76.47 77.53 56,128 +0.44(+0.57%)
Oct 02, 2013 78.38 78.62 77.01 77.09 0 -1.88(-2.38%)
Oct 01, 2013 79.59 79.80 78.42 78.97 32,342 -0.29(-0.37%)
Sep 30, 2013 78.61 79.84 77.32 79.26 39,600 +0.31(+0.39%)
Sep 27, 2013 78.83 79.37 78.18 78.95 0 -0.15(-0.19%)
Sep 26, 2013 78.67 79.40 78.46 79.10 17,890 +0.21(+0.27%)
Sep 25, 2013 77.70 79.69 77.70 78.89 36,357 +0.57(+0.73%)
Sep 24, 2013 78.40 78.49 77.92 78.32 31,585 -0.13(-0.17%)
Sep 23, 2013 79.05 79.06 77.96 78.45 0 -0.35(-0.44%)
Sep 20, 2013 78.20 79.00 77.86 78.80 0 +0.59(+0.75%)
Sep 19, 2013 78.01 79.78 77.81 78.21 0 -0.67(-0.85%)
Sep 18, 2013 78.47 79.08 77.93 78.88 0 +0.21(+0.27%)
Sep 17, 2013 77.90 79.55 77.90 78.67 0 +0.48(+0.61%)
Sep 16, 2013 78.20 78.60 77.24 78.19 0 +0.06(+0.08%)
Sep 13, 2013 76.71 78.69 76.71 78.13 0 +0.19(+0.24%)
Sep 12, 2013 78.51 78.51 77.58 77.94 0 -0.25(-0.32%)
Sep 11, 2013 78.27 78.82 77.90 78.19 0 -0.23(-0.29%)
Sep 10, 2013 77.56 78.76 77.56 78.42 0 +1.16(+1.50%)
Sep 09, 2013 76.91 77.55 76.91 77.26 0 +0.27(+0.35%)
Sep 06, 2013 76.79 77.51 76.15 76.99 0 +0.27(+0.35%)
Sep 05, 2013 76.35 77.17 76.24 76.72 0 +0.27(+0.35%)
Sep 04, 2013 75.81 76.64 75.81 76.45 0 +0.41(+0.54%)
Sep 03, 2013 75.78 76.39 74.99 76.04 0 +0.95(+1.27%)
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%)
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.