MENU

Morningstar Inc (NQ: MORN )

246.55 +0.14 (+0.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 71.58 73.39 71.31 73.15 63,398 +1.71(+2.40%)
Mar 28, 2014 72.01 73.28 71.34 71.44 68,123 -0.56(-0.78%)
Mar 27, 2014 72.57 73.21 71.94 72.01 38,968 -0.38(-0.52%)
Mar 26, 2014 72.84 73.42 72.34 72.39 50,328 -0.44(-0.60%)
Mar 25, 2014 73.40 74.01 72.77 72.82 28,108 -0.67(-0.91%)
Mar 24, 2014 74.64 74.64 73.09 73.49 28,292 -1.11(-1.49%)
Mar 21, 2014 75.11 75.26 74.09 74.60 92,961 -0.36(-0.48%)
Mar 20, 2014 74.68 75.23 74.44 74.96 47,613 +0.15(+0.20%)
Mar 19, 2014 76.26 76.41 74.55 74.81 36,043 -1.39(-1.82%)
Mar 18, 2014 75.81 76.65 75.26 76.20 94,731 +0.63(+0.83%)
Mar 17, 2014 75.27 75.93 74.99 75.57 77,411 +0.67(+0.89%)
Mar 14, 2014 74.73 75.93 74.37 74.90 71,440 +0.12(+0.16%)
Mar 13, 2014 75.91 76.81 74.52 74.78 82,186 -1.15(-1.51%)
Mar 12, 2014 75.68 76.01 75.03 75.93 50,102 -0.26(-0.34%)
Mar 11, 2014 75.84 76.82 75.26 76.19 93,818 +0.21(+0.28%)
Mar 10, 2014 76.19 76.29 75.41 75.98 78,564 -0.17(-0.22%)
Mar 07, 2014 76.56 76.84 75.88 76.14 91,245 -0.44(-0.57%)
Mar 06, 2014 76.76 76.76 76.01 76.58 92,002 +0.06(+0.08%)
Mar 05, 2014 76.20 76.94 76.20 76.51 67,133 -0.44(-0.57%)
Mar 04, 2014 76.76 77.38 76.24 76.95 90,210 +0.65(+0.85%)
Mar 03, 2014 76.63 77.07 75.58 76.30 119,879 -1.15(-1.48%)
Feb 28, 2014 76.43 77.61 76.43 77.45 134,764 +0.93(+1.21%)
Feb 27, 2014 76.27 76.76 75.45 76.52 91,555 +0.06(+0.07%)
Feb 26, 2014 76.84 76.84 76.17 76.47 66,780 -0.19(-0.24%)
Feb 25, 2014 77.42 77.76 76.13 76.65 165,931 -0.43(-0.55%)
Feb 24, 2014 77.80 77.80 77.01 77.08 118,206 +0.10(+0.13%)
Feb 21, 2014 76.40 77.10 75.86 76.98 85,564 +0.79(+1.03%)
Feb 20, 2014 75.65 76.47 75.26 76.19 102,872 +0.86(+1.14%)
Feb 19, 2014 74.99 75.82 74.59 75.33 197,875 -0.13(-0.17%)
Feb 18, 2014 74.72 75.75 74.39 75.46 117,721 +0.43(+0.57%)
Feb 14, 2014 75.42 75.03 75.03 75.03 97,000 -0.23(-0.31%)
Feb 13, 2014 72.14 75.80 71.66 75.26 176,449 +1.99(+2.72%)
Feb 12, 2014 71.88 74.01 71.88 73.27 138,589 +1.10(+1.53%)
Feb 11, 2014 72.06 72.57 71.98 72.17 63,216 +0.00(+0.00%)
Feb 10, 2014 72.05 72.46 71.58 72.17 107,444 +0.36(+0.50%)
Feb 07, 2014 71.41 71.91 71.20 71.81 161,427 +0.94(+1.33%)
Feb 06, 2014 69.93 71.52 69.90 70.87 150,080 +1.15(+1.65%)
Feb 05, 2014 69.43 70.11 69.03 69.72 156,021 +0.18(+0.25%)
Feb 04, 2014 68.78 70.04 68.59 69.54 148,987 +1.06(+1.54%)
Feb 03, 2014 71.21 71.82 68.48 68.49 149,681 -2.98(-4.17%)
Jan 31, 2014 70.96 72.23 70.42 71.47 261,325 -0.05(-0.06%)
Jan 30, 2014 71.79 72.39 71.50 71.52 147,613 -0.08(-0.12%)
Jan 29, 2014 71.33 72.12 71.24 71.60 112,586 -0.02(-0.03%)
Jan 28, 2014 71.59 71.73 71.23 71.62 104,241 +0.05(+0.06%)
Jan 27, 2014 72.50 72.98 71.34 71.57 88,345 -0.92(-1.26%)
Jan 24, 2014 73.19 73.60 72.02 72.49 112,926 -0.85(-1.16%)
Jan 23, 2014 73.37 73.75 72.62 73.34 106,968 -0.36(-0.49%)
Jan 22, 2014 73.43 74.13 73.30 73.70 113,911 +0.57(+0.78%)
Jan 21, 2014 72.76 73.78 72.35 73.13 70,278 +0.91(+1.26%)
Jan 17, 2014 71.93 72.22 72.22 72.22 44,503 +0.09(+0.13%)
Jan 16, 2014 72.05 72.33 71.62 72.13 84,280 -0.02(-0.03%)
Jan 15, 2014 72.19 72.66 72.02 72.14 69,903 -0.05(-0.06%)
Jan 14, 2014 72.47 72.88 71.99 72.19 115,060 -0.27(-0.37%)
Jan 13, 2014 73.19 73.67 71.89 72.46 122,575 -0.84(-1.15%)
Jan 10, 2014 72.37 73.79 72.16 73.30 165,059 +1.21(+1.68%)
Jan 09, 2014 72.49 72.72 71.74 72.09 126,042 -0.13(-0.18%)
Jan 08, 2014 72.60 72.60 71.92 72.22 70,353 -0.04(-0.05%)
Jan 07, 2014 72.73 72.94 72.15 72.26 45,794 -0.11(-0.15%)
Jan 06, 2014 72.66 72.82 72.08 72.37 137,745 -0.05(-0.06%)
Jan 03, 2014 72.67 72.80 72.05 72.41 57,091 +0.13(+0.18%)
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