Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.96 83.21 82.01 82.11 59,674 -0.72(-0.87%)
Oct 29, 2015 81.60 82.97 81.59 82.83 111,411 +0.93(+1.14%)
Oct 28, 2015 82.22 82.29 81.34 81.90 120,283 -0.04(-0.05%)
Oct 27, 2015 81.95 82.20 81.39 81.94 60,864 -0.24(-0.29%)
Oct 26, 2015 82.00 82.40 81.60 82.18 147,244 +0.16(+0.20%)
Oct 23, 2015 82.41 82.80 81.37 82.02 180,138 -0.05(-0.06%)
Oct 22, 2015 82.83 84.99 81.84 82.07 144,547 +0.09(+0.11%)
Oct 21, 2015 83.86 84.12 81.30 81.98 122,884 -1.64(-1.96%)
Oct 20, 2015 83.93 84.21 83.32 83.62 73,595 -0.17(-0.20%)
Oct 19, 2015 82.77 83.93 82.77 83.79 66,109 +0.85(+1.02%)
Oct 16, 2015 82.90 83.58 82.63 82.94 76,721 +0.14(+0.17%)
Oct 15, 2015 81.08 82.86 81.08 82.80 65,054 +1.99(+2.46%)
Oct 14, 2015 82.42 82.61 80.75 80.81 60,905 -1.58(-1.92%)
Oct 13, 2015 83.02 83.29 82.31 82.39 50,077 -0.90(-1.08%)
Oct 12, 2015 81.82 83.68 81.82 83.29 73,082 +1.52(+1.86%)
Oct 09, 2015 81.30 81.89 81.18 81.77 83,111 +0.39(+0.48%)
Oct 08, 2015 80.17 81.59 80.04 81.38 138,753 +0.96(+1.19%)
Oct 07, 2015 80.75 80.84 80.22 80.42 93,428 -0.28(-0.35%)
Oct 06, 2015 80.74 81.40 80.50 80.70 43,066 -0.32(-0.39%)
Oct 05, 2015 81.17 82.16 80.57 81.02 101,806 +0.21(+0.26%)
Oct 02, 2015 79.26 81.23 78.51 80.81 84,272 +0.78(+0.97%)
Oct 01, 2015 80.33 80.51 79.18 80.03 58,799 -0.23(-0.29%)
Sep 30, 2015 80.36 80.81 79.92 80.26 79,950 +0.52(+0.65%)
Sep 29, 2015 79.92 80.68 79.32 79.74 61,516 -0.15(-0.19%)
Sep 28, 2015 81.50 81.88 79.76 79.89 64,014 -1.75(-2.14%)
Sep 25, 2015 82.23 82.73 81.14 81.64 68,837 -0.05(-0.06%)
Sep 24, 2015 81.59 81.97 81.17 81.69 56,292 -0.55(-0.67%)
Sep 23, 2015 81.77 83.11 81.40 82.24 52,857 +0.46(+0.56%)
Sep 22, 2015 80.27 82.08 80.12 81.78 80,204 +0.67(+0.83%)
Sep 21, 2015 80.45 81.66 79.92 81.11 56,936 +1.22(+1.53%)
Sep 18, 2015 79.61 80.20 79.20 79.89 215,906 -0.53(-0.66%)
Sep 17, 2015 80.95 81.81 80.37 80.42 40,758 -0.71(-0.88%)
Sep 16, 2015 81.26 81.80 80.79 81.13 46,294 +0.05(+0.06%)
Sep 15, 2015 80.54 81.41 80.31 81.08 39,720 +0.53(+0.66%)
Sep 14, 2015 79.38 80.63 79.13 80.55 62,232 +0.69(+0.86%)
Sep 11, 2015 79.02 79.88 78.40 79.86 76,739 +0.55(+0.69%)
Sep 10, 2015 78.63 80.00 78.04 79.31 74,008 +0.41(+0.52%)
Sep 09, 2015 79.69 79.92 78.77 78.90 75,021 -0.19(-0.24%)
Sep 08, 2015 78.92 79.18 78.38 79.09 100,122 +1.30(+1.67%)
Sep 04, 2015 77.64 77.79 77.79 77.79 42,100 -0.78(-0.99%)
Sep 03, 2015 78.18 79.21 78.13 78.57 68,190 +0.50(+0.64%)
Sep 02, 2015 78.22 78.77 77.51 78.07 50,953 +0.55(+0.71%)
Sep 01, 2015 78.54 78.94 77.33 77.52 59,627 -2.26(-2.83%)
Aug 31, 2015 79.78 80.69 79.26 79.78 33,295 -0.77(-0.96%)
Aug 28, 2015 79.86 80.89 79.30 80.55 41,404 +0.48(+0.60%)
Aug 27, 2015 79.24 80.83 79.18 80.07 52,300 +1.28(+1.62%)
Aug 26, 2015 78.55 79.43 77.06 78.79 55,835 +1.63(+2.11%)
Aug 25, 2015 79.23 79.23 77.07 77.16 55,976 -0.30(-0.39%)
Aug 24, 2015 78.05 79.55 76.60 77.46 53,824 -3.35(-4.15%)
Aug 21, 2015 81.20 82.37 80.33 80.81 118,357 -1.19(-1.45%)
Aug 20, 2015 83.28 83.81 81.96 82.00 38,780 -1.96(-2.33%)
Aug 19, 2015 84.85 84.89 83.42 83.96 60,756 -1.18(-1.39%)
Aug 18, 2015 84.40 85.49 84.38 85.14 46,600 +0.52(+0.61%)
Aug 17, 2015 83.98 84.62 83.16 84.62 23,016 +0.30(+0.36%)
Aug 14, 2015 83.96 84.56 83.76 84.32 25,258 +0.17(+0.20%)
Aug 13, 2015 83.61 84.66 83.55 84.15 28,701 +0.39(+0.47%)
Aug 12, 2015 83.57 83.97 82.81 83.76 59,928 -0.76(-0.90%)
Aug 11, 2015 84.72 85.13 84.04 84.52 54,616 -0.73(-0.86%)
Aug 10, 2015 85.90 86.08 85.04 85.25 48,256 -0.41(-0.48%)
Aug 07, 2015 85.64 86.18 85.00 85.66 28,616 -0.24(-0.28%)
Aug 06, 2015 86.66 86.66 85.13 85.90 49,189 -0.67(-0.77%)
Aug 05, 2015 85.32 86.88 84.97 86.57 54,026 +1.52(+1.79%)
Aug 04, 2015 84.39 85.37 84.39 85.05 35,487 +0.81(+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.