Morningstar Inc (NQ: MORN )

268.53 USD +6.00 (+2.29%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 79.71 80.84 79.31 79.39 102,819 -0.40(-0.50%)
Feb 26, 2016 78.84 79.80 78.64 79.79 119,727 +1.24(+1.58%)
Feb 25, 2016 78.58 79.88 77.65 78.55 73,966 +0.22(+0.28%)
Feb 24, 2016 77.40 78.75 77.40 78.33 68,686 +0.31(+0.40%)
Feb 23, 2016 77.62 78.79 76.86 78.02 97,034 -0.03(-0.04%)
Feb 22, 2016 79.26 79.81 76.80 78.05 97,360 -0.92(-1.16%)
Feb 19, 2016 77.83 79.33 77.83 78.97 116,704 +1.31(+1.69%)
Feb 18, 2016 80.06 80.99 77.06 77.66 76,680 -1.35(-1.71%)
Feb 17, 2016 78.69 79.33 78.00 79.01 103,563 +0.94(+1.20%)
Feb 16, 2016 76.83 79.27 76.14 78.07 96,055 +2.22(+2.93%)
Feb 12, 2016 76.34 75.85 75.85 75.85 169,400 +0.51(+0.68%)
Feb 11, 2016 74.94 75.20 74.78 75.34 88,184 -0.15(-0.20%)
Feb 10, 2016 75.79 76.72 75.12 75.49 76,967 -0.40(-0.53%)
Feb 09, 2016 75.22 76.50 75.20 75.89 96,003 +0.40(+0.53%)
Feb 08, 2016 75.51 75.96 74.82 75.49 172,851 -0.30(-0.40%)
Feb 05, 2016 78.08 78.13 75.44 75.79 110,008 -2.21(-2.83%)
Feb 04, 2016 78.34 79.05 77.52 78.00 143,777 -0.27(-0.34%)
Feb 03, 2016 79.45 79.71 77.69 78.27 149,954 -0.55(-0.70%)
Feb 02, 2016 79.30 79.88 78.45 78.82 164,041 -0.87(-1.09%)
Feb 01, 2016 80.36 80.41 79.22 79.69 156,971 -0.72(-0.90%)
Jan 29, 2016 79.51 80.51 79.23 80.41 134,378 +1.37(+1.73%)
Jan 28, 2016 78.67 79.24 78.04 79.04 177,965 +1.22(+1.57%)
Jan 27, 2016 77.36 78.54 76.95 77.82 158,471 +0.48(+0.62%)
Jan 26, 2016 77.04 77.62 76.96 77.34 104,140 +0.79(+1.03%)
Jan 25, 2016 77.34 78.17 76.38 76.55 103,587 -0.84(-1.09%)
Jan 22, 2016 77.25 77.63 76.44 77.39 98,620 +1.41(+1.86%)
Jan 21, 2016 77.22 77.52 75.78 75.98 100,812 -0.67(-0.87%)
Jan 20, 2016 76.46 77.40 75.15 76.65 157,885 -0.04(-0.05%)
Jan 19, 2016 77.77 78.22 76.50 76.69 149,657 -0.30(-0.39%)
Jan 15, 2016 75.54 76.99 76.99 76.99 183,200 -0.02(-0.03%)
Jan 14, 2016 75.96 77.23 75.54 77.01 196,200 +1.38(+1.82%)
Jan 13, 2016 77.50 78.13 75.56 75.63 102,878 -1.63(-2.11%)
Jan 12, 2016 77.11 77.64 75.39 77.26 110,036 +0.89(+1.17%)
Jan 11, 2016 77.90 78.49 75.98 76.37 143,795 -0.98(-1.27%)
Jan 08, 2016 78.76 78.86 77.14 77.35 108,954 -0.90(-1.15%)
Jan 07, 2016 79.02 79.37 77.90 78.25 111,691 -1.40(-1.76%)
Jan 06, 2016 79.14 80.21 78.83 79.65 91,153 -0.29(-0.36%)
Jan 05, 2016 80.21 81.75 78.90 79.94 122,401 +0.13(+0.16%)
Jan 04, 2016 79.82 79.98 78.58 79.81 108,032 -0.60(-0.75%)
Dec 31, 2015 80.73 80.41 80.41 80.41 44,700 -0.77(-0.95%)
Dec 30, 2015 81.01 81.54 80.88 81.18 73,966 -0.01(-0.01%)
Dec 29, 2015 81.40 82.21 80.80 81.19 137,193 +0.07(+0.09%)
Dec 28, 2015 80.87 81.88 80.60 81.12 53,120 +0.01(+0.01%)
Dec 24, 2015 81.08 81.11 81.11 81.11 20,200 -0.12(-0.15%)
Dec 23, 2015 81.15 82.13 80.85 81.23 36,485 +0.69(+0.86%)
Dec 22, 2015 80.58 82.56 79.22 80.54 72,226 +0.41(+0.51%)
Dec 21, 2015 80.30 80.68 79.30 80.13 74,052 +0.52(+0.65%)
Dec 18, 2015 79.55 79.87 78.62 79.61 211,348 +0.00(+0.00%)
Dec 17, 2015 82.16 82.41 79.41 79.61 90,682 -2.67(-3.25%)
Dec 16, 2015 81.71 82.52 81.08 82.28 114,672 +1.44(+1.78%)
Dec 15, 2015 81.03 81.64 80.00 80.84 40,671 +0.44(+0.55%)
Dec 14, 2015 80.82 81.18 80.08 80.40 85,922 -0.10(-0.12%)
Dec 11, 2015 80.10 80.81 79.61 80.50 89,868 -0.04(-0.05%)
Dec 10, 2015 81.04 81.24 80.21 80.54 97,668 -0.61(-0.75%)
Dec 09, 2015 82.45 83.10 80.92 81.15 97,146 -1.29(-1.56%)
Dec 08, 2015 82.79 83.13 81.73 82.44 99,957 -0.85(-1.02%)
Dec 07, 2015 82.92 83.79 82.92 83.29 136,982 +0.54(+0.65%)
Dec 04, 2015 81.04 82.87 80.96 82.75 77,034 +1.62(+2.00%)
Dec 03, 2015 82.07 82.07 80.20 81.13 66,727 -0.67(-0.82%)
Dec 02, 2015 82.35 82.35 81.08 81.80 43,617 -0.33(-0.40%)
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.