Morningstar Inc (NQ: MORN )

252.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 71.30 72.28 70.64 71.81 72,892 +0.22(+0.31%)
Jun 27, 2014 70.65 71.77 70.32 71.59 138,240 +0.44(+0.62%)
Jun 26, 2014 72.24 72.52 70.96 71.15 47,056 -1.02(-1.41%)
Jun 25, 2014 71.50 72.31 71.50 72.17 45,113 +0.64(+0.89%)
Jun 24, 2014 72.21 72.66 71.43 71.53 71,363 -0.70(-0.97%)
Jun 23, 2014 72.42 72.70 72.04 72.23 69,940 +0.13(+0.18%)
Jun 20, 2014 72.98 72.98 72.08 72.10 106,266 -0.81(-1.11%)
Jun 19, 2014 72.58 73.11 72.14 72.91 50,043 +0.34(+0.47%)
Jun 18, 2014 72.88 73.00 72.09 72.57 48,989 -0.57(-0.78%)
Jun 17, 2014 72.79 73.26 71.93 73.14 27,906 +0.51(+0.70%)
Jun 16, 2014 72.77 72.99 72.03 72.63 70,715 -0.08(-0.11%)
Jun 13, 2014 72.77 72.97 72.15 72.71 40,035 +0.08(+0.11%)
Jun 12, 2014 72.04 73.10 72.00 72.63 51,532 +0.26(+0.36%)
Jun 11, 2014 72.23 72.93 72.02 72.37 50,514 -0.22(-0.30%)
Jun 10, 2014 72.13 72.75 72.04 72.59 49,176 +0.35(+0.48%)
Jun 06, 2014 71.64 72.68 71.64 72.24 57,992 +0.52(+0.73%)
Jun 05, 2014 70.41 71.97 69.78 71.72 71,953 +1.16(+1.64%)
Jun 04, 2014 73.52 73.69 70.08 70.56 29,234 +0.38(+0.54%)
Jun 03, 2014 70.66 70.75 69.73 70.18 23,239 -0.59(-0.83%)
Jun 02, 2014 71.11 71.50 70.49 70.77 42,239 -0.37(-0.52%)
May 30, 2014 70.32 71.38 70.07 71.14 85,915 +0.48(+0.68%)
May 29, 2014 71.23 71.35 70.29 70.66 49,363 -0.72(-1.01%)
May 28, 2014 70.18 71.64 69.09 71.38 126,244 +1.06(+1.50%)
May 27, 2014 70.37 70.65 70.00 70.32 63,478 +0.02(+0.04%)
May 23, 2014 69.12 70.30 70.30 70.30 70,200 +1.22(+1.77%)
May 22, 2014 69.05 69.55 68.02 69.08 40,344 -0.14(-0.20%)
May 21, 2014 68.83 69.96 67.77 69.22 87,629 +0.31(+0.45%)
May 20, 2014 71.81 71.81 68.67 68.91 98,267 -2.73(-3.81%)
May 19, 2014 71.64 72.24 70.81 71.64 110,256 -0.06(-0.08%)
May 16, 2014 71.29 72.00 70.82 71.70 67,818 +0.19(+0.27%)
May 15, 2014 72.75 72.75 71.35 71.51 76,331 -1.60(-2.19%)
May 14, 2014 74.02 74.02 72.74 73.11 63,135 -0.90(-1.22%)
May 13, 2014 75.30 75.30 73.65 74.01 85,943 -1.15(-1.53%)
May 12, 2014 74.18 75.45 74.18 75.16 81,969 +0.94(+1.27%)
May 09, 2014 73.79 74.48 73.32 74.22 156,953 +0.32(+0.43%)
May 08, 2014 73.04 74.73 73.04 73.90 113,671 +0.41(+0.56%)
May 07, 2014 73.78 73.78 72.27 73.49 91,437 +0.20(+0.27%)
May 06, 2014 73.65 74.40 72.94 73.29 89,612 -0.80(-1.08%)
May 05, 2014 74.21 74.24 73.21 74.09 45,056 +0.31(+0.42%)
May 02, 2014 72.93 74.20 71.62 73.78 104,671 +0.61(+0.83%)
May 01, 2014 73.11 73.99 72.71 73.17 28,500 -0.16(-0.22%)
Apr 30, 2014 72.98 74.99 72.12 73.33 69,836 +0.29(+0.40%)
Apr 29, 2014 72.69 73.85 71.70 73.04 88,078 +0.23(+0.32%)
Apr 28, 2014 72.45 72.97 71.17 72.81 120,633 +0.30(+0.41%)
Apr 25, 2014 71.93 73.08 71.76 72.51 129,216 +0.00(+0.00%)
Apr 24, 2014 74.95 75.60 70.79 72.51 184,319 -3.14(-4.15%)
Apr 23, 2014 76.06 76.65 74.97 75.65 36,478 -0.37(-0.49%)
Apr 22, 2014 75.64 76.46 75.60 76.02 26,110 +0.40(+0.53%)
Apr 21, 2014 75.55 76.08 74.89 75.62 79,728 +0.18(+0.24%)
Apr 17, 2014 74.65 75.44 75.44 75.44 126,100 +0.72(+0.96%)
Apr 16, 2014 74.50 75.13 73.20 74.72 39,779 +0.83(+1.12%)
Apr 15, 2014 73.83 74.14 72.95 73.89 46,173 +0.32(+0.43%)
Apr 14, 2014 73.36 74.60 73.36 73.57 30,925 +0.27(+0.37%)
Apr 11, 2014 73.57 74.48 72.73 73.30 64,811 -0.57(-0.77%)
Apr 10, 2014 76.08 76.50 73.71 73.87 91,191 -2.58(-3.37%)
Apr 09, 2014 76.09 76.80 75.47 76.45 70,907 +0.36(+0.47%)
Apr 08, 2014 76.43 76.50 74.54 76.09 96,107 -0.29(-0.38%)
Apr 07, 2014 77.15 77.15 75.50 76.38 33,412 -0.87(-1.13%)
Apr 04, 2014 78.92 78.92 76.95 77.25 30,350 -1.33(-1.69%)
Apr 03, 2014 79.10 79.17 77.86 78.58 21,417 -0.50(-0.63%)
Apr 02, 2014 79.93 80.00 76.50 79.08 43,541 -0.77(-0.96%)
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.