Morningstar Inc (NQ: MORN )

272.44 USD -0.09 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 81.84 81.19 81.19 81.19 95,100 -0.59(-0.72%)
Jun 30, 2016 80.31 81.78 79.35 81.78 101,715 +1.78(+2.22%)
Jun 29, 2016 78.70 80.03 78.10 80.00 91,743 +2.08(+2.67%)
Jun 28, 2016 77.44 78.55 76.66 77.92 143,155 +1.20(+1.56%)
Jun 27, 2016 78.61 79.43 76.57 76.72 113,227 -2.39(-3.02%)
Jun 24, 2016 78.50 79.92 77.61 79.11 167,690 -2.10(-2.59%)
Jun 23, 2016 80.88 81.60 80.32 81.21 89,474 +0.75(+0.93%)
Jun 22, 2016 81.06 81.71 80.09 80.46 77,790 -0.43(-0.53%)
Jun 21, 2016 81.55 82.15 80.62 80.89 78,929 -0.45(-0.55%)
Jun 20, 2016 81.76 82.37 81.13 81.34 84,388 +0.10(+0.12%)
Jun 17, 2016 81.44 81.71 80.71 81.24 274,290 -0.19(-0.23%)
Jun 16, 2016 80.48 81.64 80.17 81.43 81,359 +0.80(+0.99%)
Jun 15, 2016 81.24 81.43 80.19 80.63 88,612 -0.33(-0.41%)
Jun 14, 2016 81.64 81.92 80.32 80.96 77,941 -0.70(-0.86%)
Jun 13, 2016 81.63 84.94 80.96 81.66 84,777 -0.36(-0.44%)
Jun 10, 2016 82.85 82.85 81.97 82.02 69,509 -1.64(-1.96%)
Jun 09, 2016 84.12 84.20 83.33 83.66 78,565 -0.50(-0.59%)
Jun 08, 2016 84.49 84.82 83.03 84.16 70,601 -0.21(-0.25%)
Jun 07, 2016 84.12 84.60 83.35 84.37 132,942 +0.09(+0.11%)
Jun 06, 2016 83.61 84.58 83.11 84.28 102,861 +0.68(+0.81%)
Jun 03, 2016 84.15 84.70 83.41 83.60 72,372 -0.72(-0.85%)
Jun 02, 2016 83.96 84.38 83.50 84.32 33,665 +0.17(+0.20%)
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.