Morningstar Inc (NQ: MORN )

247.50 USD -2.20 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.32 79.27 77.03 79.02 58,692 +1.85(+2.40%)
Mar 28, 2014 77.78 79.16 77.06 77.17 63,066 -0.61(-0.78%)
Mar 27, 2014 78.39 79.08 77.71 77.78 36,076 -0.41(-0.52%)
Mar 26, 2014 78.68 79.31 78.14 78.19 46,592 -0.47(-0.60%)
Mar 25, 2014 79.29 79.94 78.61 78.66 26,022 -0.72(-0.91%)
Mar 24, 2014 80.63 80.63 78.95 79.38 26,192 -1.20(-1.49%)
Mar 21, 2014 81.13 81.29 80.03 80.58 86,060 -0.39(-0.48%)
Mar 20, 2014 80.67 81.26 80.41 80.97 44,079 +0.16(+0.20%)
Mar 19, 2014 82.38 82.54 80.53 80.81 33,368 -1.50(-1.82%)
Mar 18, 2014 81.89 82.80 81.30 82.31 87,699 +0.68(+0.83%)
Mar 17, 2014 81.31 82.02 81.00 81.63 71,665 +0.72(+0.89%)
Mar 14, 2014 80.72 82.02 80.33 80.91 66,137 +0.13(+0.16%)
Mar 13, 2014 82.00 82.96 80.50 80.78 76,085 -1.24(-1.51%)
Mar 12, 2014 81.75 82.11 81.05 82.02 46,383 -0.28(-0.34%)
Mar 11, 2014 81.92 82.98 81.30 82.30 86,854 +0.23(+0.28%)
Mar 10, 2014 82.30 82.41 81.46 82.07 72,732 -0.18(-0.22%)
Mar 07, 2014 82.70 83.00 81.97 82.25 84,472 -0.47(-0.57%)
Mar 06, 2014 82.92 82.92 82.11 82.72 85,173 +0.07(+0.08%)
Mar 05, 2014 82.31 83.11 82.31 82.65 62,150 -0.47(-0.57%)
Mar 04, 2014 82.91 83.58 82.35 83.12 83,514 +0.70(+0.85%)
Mar 03, 2014 82.78 83.25 81.64 82.42 110,980 -1.24(-1.48%)
Feb 28, 2014 82.56 83.83 82.56 83.66 124,760 +1.00(+1.21%)
Feb 27, 2014 82.39 82.92 81.50 82.66 84,759 +0.06(+0.07%)
Feb 26, 2014 83.00 83.00 82.28 82.60 61,823 -0.20(-0.24%)
Feb 25, 2014 83.63 84.00 82.24 82.80 153,613 -0.46(-0.55%)
Feb 24, 2014 84.04 84.04 83.18 83.26 109,431 +0.11(+0.13%)
Feb 21, 2014 82.53 83.28 81.94 83.15 79,213 +0.85(+1.03%)
Feb 20, 2014 81.72 82.60 81.30 82.30 95,236 +0.93(+1.14%)
Feb 19, 2014 81.00 81.90 80.57 81.37 183,186 -0.14(-0.17%)
Feb 18, 2014 80.71 81.82 80.36 81.51 108,982 +0.46(+0.57%)
Feb 14, 2014 81.47 81.05 81.05 81.05 89,800 -0.25(-0.31%)
Feb 13, 2014 77.93 81.88 77.41 81.30 163,351 +2.15(+2.72%)
Feb 12, 2014 77.64 79.94 77.64 79.15 128,301 +1.19(+1.53%)
Feb 11, 2014 77.84 78.39 77.75 77.96 58,524 +0.00(+0.00%)
Feb 10, 2014 77.83 78.27 77.32 77.96 99,468 +0.39(+0.50%)
Feb 07, 2014 77.14 77.68 76.91 77.57 149,444 +1.02(+1.33%)
Feb 06, 2014 75.54 77.26 75.50 76.55 138,939 +1.24(+1.65%)
Feb 05, 2014 75.00 75.73 74.57 75.31 144,439 +0.19(+0.25%)
Feb 04, 2014 74.30 75.66 74.09 75.12 137,927 +1.14(+1.54%)
Feb 03, 2014 76.92 77.58 73.97 73.98 138,570 -3.22(-4.17%)
Jan 31, 2014 76.65 78.02 76.07 77.20 241,926 -0.05(-0.06%)
Jan 30, 2014 77.55 78.19 77.23 77.25 136,655 -0.09(-0.12%)
Jan 29, 2014 77.05 77.90 76.95 77.34 104,229 -0.02(-0.03%)
Jan 28, 2014 77.33 77.48 76.94 77.36 96,503 +0.05(+0.06%)
Jan 27, 2014 78.31 78.83 77.06 77.31 81,787 -0.99(-1.26%)
Jan 24, 2014 79.06 79.50 77.80 78.30 104,543 -0.92(-1.16%)
Jan 23, 2014 79.25 79.66 78.44 79.22 99,028 -0.39(-0.49%)
Jan 22, 2014 79.32 80.07 79.18 79.61 105,455 +0.62(+0.78%)
Jan 21, 2014 78.59 79.70 78.15 78.99 65,061 +0.98(+1.26%)
Jan 17, 2014 77.70 78.01 78.01 78.01 41,200 +0.10(+0.13%)
Jan 16, 2014 77.83 78.13 77.36 77.91 78,024 -0.02(-0.03%)
Jan 15, 2014 77.98 78.49 77.79 77.93 64,714 -0.05(-0.06%)
Jan 14, 2014 78.28 78.72 77.76 77.98 106,519 -0.29(-0.37%)
Jan 13, 2014 79.06 79.58 77.66 78.27 113,476 -0.91(-1.15%)
Jan 10, 2014 78.17 79.71 77.95 79.18 152,806 +1.31(+1.68%)
Jan 09, 2014 78.30 78.55 77.50 77.87 116,686 -0.14(-0.18%)
Jan 08, 2014 78.42 78.42 77.69 78.01 65,131 -0.21(-0.27%)
Jan 07, 2014 78.73 78.96 78.10 78.22 42,303 -0.12(-0.15%)
Jan 06, 2014 78.66 78.83 78.03 78.34 127,243 -0.05(-0.06%)
Jan 03, 2014 78.67 78.81 78.00 78.39 52,738 +0.14(+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.