Morningstar Inc (NQ: MORN )

252.63 USD +1.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.10 79.41 78.42 79.27 68,850 +0.57(+0.72%)
Sep 29, 2016 79.40 79.79 78.22 78.70 94,316 -0.50(-0.63%)
Sep 28, 2016 78.73 79.38 73.84 79.20 69,664 +0.51(+0.65%)
Sep 27, 2016 78.53 79.35 78.08 78.69 70,621 +0.08(+0.10%)
Sep 26, 2016 79.10 79.70 78.54 78.61 69,688 -1.05(-1.32%)
Sep 23, 2016 79.75 79.83 79.11 79.66 62,757 -0.36(-0.45%)
Sep 22, 2016 79.70 80.12 79.52 80.02 65,703 +0.46(+0.58%)
Sep 21, 2016 79.48 79.83 78.53 79.56 44,530 +0.08(+0.10%)
Sep 20, 2016 79.70 79.93 79.40 79.48 85,474 -0.13(-0.16%)
Sep 19, 2016 80.04 81.24 79.35 79.61 78,512 -0.45(-0.56%)
Sep 16, 2016 80.14 80.89 79.53 80.06 88,233 -0.59(-0.73%)
Sep 15, 2016 80.43 81.37 79.88 80.65 46,729 +0.33(+0.41%)
Sep 14, 2016 80.71 82.00 80.00 80.32 77,510 -0.41(-0.51%)
Sep 13, 2016 81.48 81.48 80.48 80.73 40,228 -0.99(-1.21%)
Sep 12, 2016 81.47 81.88 80.68 81.72 80,229 +0.14(+0.17%)
Sep 09, 2016 82.70 82.96 81.42 81.58 72,082 -1.36(-1.64%)
Sep 08, 2016 83.11 83.61 82.91 82.94 87,539 -0.77(-0.92%)
Sep 07, 2016 83.31 83.83 82.98 83.71 60,998 +0.04(+0.05%)
Sep 06, 2016 84.68 84.68 83.01 83.67 103,867 -0.73(-0.86%)
Sep 02, 2016 82.93 84.40 84.40 84.40 120,300 +1.47(+1.77%)
Sep 01, 2016 82.85 83.37 82.12 82.93 58,844 -0.14(-0.17%)
Aug 31, 2016 83.10 83.53 82.36 83.07 97,991 -0.08(-0.10%)
Aug 30, 2016 83.28 84.27 80.00 83.15 92,258 -0.16(-0.19%)
Aug 29, 2016 83.37 84.00 82.90 83.31 69,041 -0.04(-0.05%)
Aug 26, 2016 83.03 84.17 82.99 83.35 95,735 +0.21(+0.25%)
Aug 25, 2016 83.08 83.33 82.86 83.14 54,049 +0.20(+0.24%)
Aug 24, 2016 83.19 83.50 82.61 82.94 35,487 -0.24(-0.29%)
Aug 23, 2016 82.77 83.42 82.40 83.18 60,441 +0.87(+1.06%)
Aug 22, 2016 82.20 82.60 81.77 82.31 92,940 -0.19(-0.23%)
Aug 19, 2016 81.99 82.89 81.64 82.50 129,074 +0.59(+0.72%)
Aug 18, 2016 80.74 82.10 80.74 81.91 60,292 +0.80(+0.99%)
Aug 17, 2016 81.42 81.42 80.52 81.11 52,989 -0.12(-0.15%)
Aug 16, 2016 81.92 81.92 81.19 81.23 71,932 -0.91(-1.11%)
Aug 15, 2016 81.88 82.36 81.76 82.14 65,657 +0.13(+0.16%)
Aug 12, 2016 82.62 82.86 81.87 82.01 65,177 -0.88(-1.06%)
Aug 11, 2016 82.53 83.14 82.07 82.89 98,351 +0.71(+0.86%)
Aug 10, 2016 82.57 82.81 82.12 82.18 54,807 -0.39(-0.47%)
Aug 09, 2016 82.62 82.95 81.97 82.57 132,635 -0.05(-0.06%)
Aug 08, 2016 82.78 83.08 82.30 82.62 90,305 -0.28(-0.34%)
Aug 05, 2016 82.91 83.08 82.50 82.90 107,192 +0.08(+0.10%)
Aug 04, 2016 82.77 83.18 82.18 82.82 85,505 +0.01(+0.01%)
Aug 03, 2016 83.56 83.70 82.41 82.81 105,912 -0.90(-1.08%)
Aug 02, 2016 84.11 84.44 83.01 83.71 84,875 -0.61(-0.72%)
Aug 01, 2016 84.30 84.76 83.68 84.32 167,614 -0.26(-0.31%)
Jul 29, 2016 84.59 84.93 84.03 84.58 75,274 -0.25(-0.29%)
Jul 28, 2016 84.72 85.24 84.53 84.83 64,378 -0.16(-0.19%)
Jul 27, 2016 84.25 85.43 84.25 84.99 83,986 +0.40(+0.47%)
Jul 26, 2016 84.62 85.49 81.01 84.59 101,531 +0.06(+0.07%)
Jul 25, 2016 84.51 85.09 84.24 84.53 68,815 -0.35(-0.41%)
Jul 22, 2016 83.97 85.24 83.72 84.88 71,469 +1.20(+1.43%)
Jul 21, 2016 84.72 84.72 82.82 83.68 36,409 -0.35(-0.42%)
Jul 20, 2016 83.23 84.41 83.23 84.03 91,615 +0.35(+0.42%)
Jul 19, 2016 83.61 84.27 82.44 83.68 59,719 +0.29(+0.35%)
Jul 18, 2016 83.83 84.06 82.94 83.39 47,668 -0.31(-0.37%)
Jul 15, 2016 83.81 84.39 83.37 83.70 51,771 -0.21(-0.25%)
Jul 14, 2016 83.63 84.43 82.84 83.91 91,910 +0.51(+0.61%)
Jul 13, 2016 83.12 83.77 82.89 83.40 53,183 +0.36(+0.43%)
Jul 12, 2016 81.98 83.12 81.89 83.04 76,977 +1.49(+1.83%)
Jul 11, 2016 81.50 81.67 80.83 81.55 42,493 +0.17(+0.21%)
Jul 08, 2016 81.12 81.80 80.60 81.38 66,907 +0.78(+0.97%)
Jul 07, 2016 80.67 80.83 79.90 80.60 72,959 +0.03(+0.04%)
Jul 05, 2016 80.71 81.58 80.00 80.57 98,872 -0.62(-0.76%)
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.