Morningstar Inc (NQ: MORN )

284.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 84.95 85.20 84.37 84.99 41,266 +0.05(+0.06%)
Sep 28, 2017 84.93 85.58 84.67 84.94 25,142 -0.13(-0.15%)
Sep 27, 2017 83.85 85.36 83.77 85.07 78,106 +1.34(+1.60%)
Sep 26, 2017 83.63 84.00 83.46 83.73 46,343 +0.11(+0.13%)
Sep 25, 2017 83.46 83.78 83.07 83.62 34,015 +0.05(+0.06%)
Sep 22, 2017 83.05 83.77 83.05 83.57 21,229 +0.51(+0.61%)
Sep 21, 2017 83.56 83.56 82.46 83.06 38,346 -0.36(-0.43%)
Sep 20, 2017 82.91 83.60 81.72 83.42 26,157 +0.78(+0.94%)
Sep 19, 2017 82.77 83.15 82.07 82.64 38,753 -0.12(-0.15%)
Sep 18, 2017 82.19 83.14 82.10 82.76 35,707 +0.74(+0.90%)
Sep 15, 2017 81.58 82.99 81.18 82.02 60,457 +0.43(+0.53%)
Sep 14, 2017 81.18 81.76 80.51 81.59 44,046 +0.27(+0.33%)
Sep 13, 2017 81.93 82.03 81.28 81.32 38,228 -0.69(-0.84%)
Sep 12, 2017 81.27 82.20 81.27 82.01 50,238 +0.80(+0.99%)
Sep 11, 2017 80.54 81.22 79.88 81.21 37,519 +1.05(+1.31%)
Sep 08, 2017 79.61 80.93 79.61 80.16 37,808 +0.38(+0.48%)
Sep 07, 2017 80.63 80.63 79.54 79.78 33,372 -0.84(-1.04%)
Sep 06, 2017 81.30 82.24 80.40 80.62 56,418 -0.71(-0.87%)
Sep 05, 2017 82.27 82.77 81.00 81.33 51,128 -1.27(-1.54%)
Sep 01, 2017 82.79 82.86 81.87 82.60 30,811 -0.10(-0.12%)
Aug 31, 2017 82.00 82.96 81.89 82.70 42,458 +0.67(+0.82%)
Aug 30, 2017 81.61 82.10 81.56 82.03 21,549 +0.44(+0.54%)
Aug 29, 2017 82.00 82.22 81.42 81.59 30,810 -0.56(-0.68%)
Aug 28, 2017 82.07 82.32 81.69 82.15 29,791 +0.04(+0.05%)
Aug 25, 2017 81.82 82.87 81.82 82.11 24,734 +0.47(+0.58%)
Aug 24, 2017 81.77 82.02 81.45 81.64 28,520 -0.05(-0.06%)
Aug 23, 2017 81.68 82.01 81.29 81.69 55,159 -0.28(-0.34%)
Aug 22, 2017 81.77 82.01 81.72 81.97 47,124 +0.14(+0.17%)
Aug 21, 2017 81.82 82.00 81.33 81.83 20,130 +0.20(+0.25%)
Aug 18, 2017 82.32 82.66 81.52 81.63 73,028 -0.89(-1.08%)
Aug 17, 2017 82.71 83.23 82.46 82.52 40,000 -0.52(-0.63%)
Aug 16, 2017 82.48 83.23 82.48 83.04 50,006 +0.67(+0.81%)
Aug 15, 2017 82.80 82.83 82.22 82.37 30,223 -0.38(-0.46%)
Aug 14, 2017 82.22 83.11 82.22 82.75 50,886 +0.71(+0.87%)
Aug 11, 2017 81.90 82.46 81.56 82.04 53,078 +0.35(+0.43%)
Aug 10, 2017 81.83 82.34 81.55 81.69 49,532 -0.54(-0.66%)
Aug 09, 2017 82.37 82.82 81.99 82.23 59,111 -0.30(-0.36%)
Aug 08, 2017 81.81 82.82 81.81 82.53 68,526 +0.38(+0.46%)
Aug 07, 2017 82.09 82.61 81.55 82.15 32,034 +0.12(+0.15%)
Aug 04, 2017 83.04 81.93 82.03 29,147 -0.65(-0.79%)
Aug 03, 2017 81.82 82.79 81.60 82.68 40,910 +0.54(+0.66%)
Aug 02, 2017 83.15 83.15 82.05 82.14 74,996 -0.98(-1.18%)
Aug 01, 2017 82.79 83.29 81.34 83.12 75,273 +0.55(+0.67%)
Jul 31, 2017 83.06 83.64 82.02 82.57 79,889 -0.55(-0.66%)
Jul 28, 2017 81.92 83.14 81.83 83.12 89,691 +0.86(+1.05%)
Jul 27, 2017 82.72 83.34 82.04 82.26 58,552 -0.47(-0.57%)
Jul 26, 2017 82.00 84.67 81.84 82.73 194,886 +0.88(+1.08%)
Jul 25, 2017 80.65 82.14 80.65 81.85 103,340 +1.47(+1.83%)
Jul 24, 2017 80.13 80.62 79.52 80.38 71,677 +0.38(+0.47%)
Jul 21, 2017 79.63 80.17 79.63 80.00 40,473 +0.28(+0.35%)
Jul 20, 2017 79.94 79.51 79.72 30,184 +0.00(+0.00%)
Jul 19, 2017 79.46 79.82 79.23 79.72 57,639 +0.31(+0.39%)
Jul 18, 2017 78.99 79.55 78.25 79.41 67,212 +0.40(+0.51%)
Jul 17, 2017 78.75 79.51 78.75 79.01 55,486 +0.28(+0.36%)
Jul 14, 2017 78.71 78.92 78.54 78.73 55,630 -0.12(-0.15%)
Jul 13, 2017 78.00 78.86 77.77 78.85 67,022 +1.10(+1.41%)
Jul 12, 2017 78.01 78.54 77.60 77.75 79,326 +0.02(+0.03%)
Jul 11, 2017 78.25 78.62 77.50 77.73 62,503 -0.35(-0.45%)
Jul 10, 2017 78.22 78.50 77.84 78.08 76,086 -0.13(-0.17%)
Jul 07, 2017 77.81 78.45 77.62 78.21 69,759 +0.56(+0.72%)
Jul 06, 2017 78.16 78.53 77.46 77.65 68,734 -0.80(-1.02%)
Jul 05, 2017 78.56 78.94 77.56 78.45 122,023 -0.15(-0.19%)
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.