Morningstar Inc (NQ: MORN )

305.57 USD -0.68 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.35 78.09 78.09 78.09 53,100 -1.28(-1.61%)
Dec 30, 2013 78.44 79.61 77.90 79.37 69,926 +0.64(+0.81%)
Dec 27, 2013 80.12 80.18 78.69 78.73 50,960 -1.04(-1.30%)
Dec 26, 2013 80.20 80.40 79.58 79.77 70,541 -0.12(-0.15%)
Dec 24, 2013 79.79 80.11 79.50 79.89 33,951 -0.06(-0.08%)
Dec 23, 2013 79.49 80.20 79.25 79.95 102,416 +0.70(+0.88%)
Dec 20, 2013 78.33 79.69 77.81 79.25 189,735 +1.21(+1.55%)
Dec 19, 2013 77.96 78.39 77.79 78.04 93,865 +0.21(+0.27%)
Dec 18, 2013 78.05 78.36 76.90 77.83 203,633 -0.34(-0.43%)
Dec 17, 2013 78.73 78.73 77.80 78.17 103,056 -0.33(-0.42%)
Dec 16, 2013 79.00 79.25 78.44 78.50 216,358 -0.01(-0.01%)
Dec 13, 2013 79.34 79.50 78.34 78.51 100,714 +0.00(+0.00%)
Dec 12, 2013 78.34 78.70 77.00 78.51 1,682,455 -0.21(-0.27%)
Dec 11, 2013 79.91 79.91 78.16 78.72 78,684 -1.24(-1.55%)
Dec 10, 2013 81.02 81.02 79.80 79.96 269,193 -1.04(-1.28%)
Dec 09, 2013 81.85 82.41 80.73 81.00 72,989 -0.42(-0.52%)
Dec 06, 2013 80.44 81.79 79.74 81.42 0 +1.32(+1.65%)
Dec 05, 2013 80.12 80.23 79.48 80.10 0 +0.01(+0.01%)
Dec 04, 2013 81.49 81.59 79.47 80.09 0 -1.27(-1.56%)
Dec 03, 2013 82.54 82.54 79.22 81.36 0 -1.28(-1.55%)
Dec 02, 2013 83.33 83.49 82.45 82.64 0 -0.77(-0.92%)
Nov 29, 2013 84.00 84.00 82.89 83.41 0 -0.69(-0.82%)
Nov 27, 2013 84.08 84.34 82.86 84.10 0 -0.24(-0.28%)
Nov 26, 2013 84.85 85.00 82.11 84.34 0 -0.28(-0.33%)
Nov 25, 2013 84.88 85.27 83.86 84.62 0 -0.61(-0.72%)
Nov 22, 2013 85.31 85.97 84.40 85.23 0 +0.28(+0.33%)
Nov 21, 2013 84.98 85.89 84.40 84.95 0 +0.35(+0.41%)
Nov 20, 2013 84.84 85.29 84.17 84.60 0 -0.24(-0.28%)
Nov 19, 2013 84.59 85.39 84.31 84.84 0 +0.14(+0.17%)
Nov 18, 2013 83.61 85.05 83.39 84.70 0 +1.05(+1.26%)
Nov 15, 2013 83.41 83.86 82.62 83.65 0 +0.06(+0.07%)
Nov 14, 2013 82.50 84.42 81.94 83.59 0 +1.52(+1.85%)
Nov 12, 2013 81.47 82.15 80.68 82.07 58,138 +0.35(+0.43%)
Nov 11, 2013 81.87 82.26 81.64 81.72 0 +0.06(+0.07%)
Nov 08, 2013 80.24 81.67 79.90 81.66 0 +1.46(+1.82%)
Nov 07, 2013 80.35 80.45 79.58 80.20 65,038 -0.20(-0.25%)
Nov 06, 2013 79.04 80.89 79.04 80.40 49,848 +0.92(+1.16%)
Nov 05, 2013 79.40 79.73 77.75 79.48 0 -0.02(-0.03%)
Nov 04, 2013 79.95 80.00 79.20 79.50 0 -0.25(-0.31%)
Nov 01, 2013 80.53 80.63 79.35 79.75 0 -0.54(-0.67%)
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%)
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.