Morningstar Inc (NQ: MORN )

273.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.57 88.66 87.00 88.27 84,569 +0.48(+0.55%)
Mar 30, 2016 87.82 88.58 87.07 87.79 84,248 +0.46(+0.53%)
Mar 29, 2016 86.23 87.38 86.04 87.33 82,258 +1.17(+1.36%)
Mar 28, 2016 85.50 86.28 85.28 86.16 82,722 +1.00(+1.17%)
Mar 24, 2016 85.46 85.16 85.16 85.16 114,100 -0.70(-0.82%)
Mar 23, 2016 85.46 86.09 84.43 85.86 107,935 +0.67(+0.79%)
Mar 22, 2016 85.03 85.94 84.74 85.19 74,549 +0.24(+0.28%)
Mar 21, 2016 84.33 85.49 83.92 84.95 134,992 +0.35(+0.41%)
Mar 18, 2016 84.33 84.98 83.88 84.60 287,960 +0.67(+0.80%)
Mar 17, 2016 83.33 84.01 82.85 83.93 108,650 +0.76(+0.91%)
Mar 16, 2016 82.93 83.47 81.57 83.17 103,357 +0.38(+0.46%)
Mar 15, 2016 81.80 83.40 81.03 82.79 159,445 +1.08(+1.32%)
Mar 14, 2016 81.39 81.88 80.61 81.71 106,342 +0.17(+0.21%)
Mar 11, 2016 81.87 81.87 80.22 81.54 111,361 +0.17(+0.21%)
Mar 10, 2016 81.19 81.79 80.62 81.37 90,614 +0.67(+0.83%)
Mar 09, 2016 81.43 81.79 80.44 80.70 99,881 -0.44(-0.54%)
Mar 08, 2016 79.33 81.37 79.07 81.14 98,845 +1.33(+1.67%)
Mar 07, 2016 80.02 80.50 78.10 79.81 102,779 -0.34(-0.42%)
Mar 04, 2016 80.61 80.90 79.50 80.15 79,379 -0.32(-0.40%)
Mar 03, 2016 79.57 80.78 78.49 80.47 71,912 +0.86(+1.08%)
Mar 02, 2016 79.77 80.32 78.10 79.61 70,174 -0.46(-0.57%)
Mar 01, 2016 80.17 80.95 79.68 80.07 65,256 +0.68(+0.86%)
Feb 29, 2016 79.71 80.84 79.31 79.39 102,819 -0.40(-0.50%)
Feb 26, 2016 78.84 79.80 78.64 79.79 119,727 +1.24(+1.58%)
Feb 25, 2016 78.58 79.88 77.65 78.55 73,966 +0.22(+0.28%)
Feb 24, 2016 77.40 78.75 77.40 78.33 68,686 +0.31(+0.40%)
Feb 23, 2016 77.62 78.79 76.86 78.02 97,034 -0.03(-0.04%)
Feb 22, 2016 79.26 79.81 76.80 78.05 97,360 -0.92(-1.16%)
Feb 19, 2016 77.83 79.33 77.83 78.97 116,704 +1.31(+1.69%)
Feb 18, 2016 80.06 80.99 77.06 77.66 76,680 -1.35(-1.71%)
Feb 17, 2016 78.69 79.33 78.00 79.01 103,563 +0.94(+1.20%)
Feb 16, 2016 76.83 79.27 76.14 78.07 96,055 +2.22(+2.93%)
Feb 12, 2016 76.34 75.85 75.85 75.85 169,400 +0.51(+0.68%)
Feb 11, 2016 74.94 75.20 74.78 75.34 88,184 -0.15(-0.20%)
Feb 10, 2016 75.79 76.72 75.12 75.49 76,967 -0.40(-0.53%)
Feb 09, 2016 75.22 76.50 75.20 75.89 96,003 +0.40(+0.53%)
Feb 08, 2016 75.51 75.96 74.82 75.49 172,851 -0.30(-0.40%)
Feb 05, 2016 78.08 78.13 75.44 75.79 110,008 -2.21(-2.83%)
Feb 04, 2016 78.34 79.05 77.52 78.00 143,777 -0.27(-0.34%)
Feb 03, 2016 79.45 79.71 77.69 78.27 149,954 -0.55(-0.70%)
Feb 02, 2016 79.30 79.88 78.45 78.82 164,041 -0.87(-1.09%)
Feb 01, 2016 80.36 80.41 79.22 79.69 156,971 -0.72(-0.90%)
Jan 29, 2016 79.51 80.51 79.23 80.41 134,378 +1.37(+1.73%)
Jan 28, 2016 78.67 79.24 78.04 79.04 177,965 +1.22(+1.57%)
Jan 27, 2016 77.36 78.54 76.95 77.82 158,471 +0.48(+0.62%)
Jan 26, 2016 77.04 77.62 76.96 77.34 104,140 +0.79(+1.03%)
Jan 25, 2016 77.34 78.17 76.38 76.55 103,587 -0.84(-1.09%)
Jan 22, 2016 77.25 77.63 76.44 77.39 98,620 +1.41(+1.86%)
Jan 21, 2016 77.22 77.52 75.78 75.98 100,812 -0.67(-0.87%)
Jan 20, 2016 76.46 77.40 75.15 76.65 157,885 -0.04(-0.05%)
Jan 19, 2016 77.77 78.22 76.50 76.69 149,657 -0.30(-0.39%)
Jan 15, 2016 75.54 76.99 76.99 76.99 183,200 -0.02(-0.03%)
Jan 14, 2016 75.96 77.23 75.54 77.01 196,200 +1.38(+1.82%)
Jan 13, 2016 77.50 78.13 75.56 75.63 102,878 -1.63(-2.11%)
Jan 12, 2016 77.11 77.64 75.39 77.26 110,036 +0.89(+1.17%)
Jan 11, 2016 77.90 78.49 75.98 76.37 143,795 -0.98(-1.27%)
Jan 08, 2016 78.76 78.86 77.14 77.35 108,954 -0.90(-1.15%)
Jan 07, 2016 79.02 79.37 77.90 78.25 111,691 -1.40(-1.76%)
Jan 06, 2016 79.14 80.21 78.83 79.65 91,153 -0.29(-0.36%)
Jan 05, 2016 80.21 81.75 78.90 79.94 122,401 +0.13(+0.16%)
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.