Morningstar Inc (NQ: MORN )

242.48 USD -1.74 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 83.06 83.64 82.02 82.57 79,889 -0.55(-0.66%)
Jul 28, 2017 81.92 83.14 81.83 83.12 89,691 +0.86(+1.05%)
Jul 27, 2017 82.72 83.34 82.04 82.26 58,552 -0.47(-0.57%)
Jul 26, 2017 82.00 84.67 81.84 82.73 194,886 +0.88(+1.08%)
Jul 25, 2017 80.65 82.14 80.65 81.85 103,340 +1.47(+1.83%)
Jul 24, 2017 80.13 80.62 79.52 80.38 71,677 +0.38(+0.47%)
Jul 21, 2017 79.63 80.17 79.63 80.00 40,473 +0.28(+0.35%)
Jul 20, 2017 79.94 79.51 79.72 30,184 +0.00(+0.00%)
Jul 19, 2017 79.46 79.82 79.23 79.72 57,639 +0.31(+0.39%)
Jul 18, 2017 78.99 79.55 78.25 79.41 67,212 +0.40(+0.51%)
Jul 17, 2017 78.75 79.51 78.75 79.01 55,486 +0.28(+0.36%)
Jul 14, 2017 78.71 78.92 78.54 78.73 55,630 -0.12(-0.15%)
Jul 13, 2017 78.00 78.86 77.77 78.85 67,022 +1.10(+1.41%)
Jul 12, 2017 78.01 78.54 77.60 77.75 79,326 +0.02(+0.03%)
Jul 11, 2017 78.25 78.62 77.50 77.73 62,503 -0.35(-0.45%)
Jul 10, 2017 78.22 78.50 77.84 78.08 76,086 -0.13(-0.17%)
Jul 07, 2017 77.81 78.45 77.62 78.21 69,759 +0.56(+0.72%)
Jul 06, 2017 78.16 78.53 77.46 77.65 68,734 -0.80(-1.02%)
Jul 05, 2017 78.56 78.94 77.56 78.45 122,023 -0.15(-0.19%)
Jul 03, 2017 78.79 79.34 77.99 78.60 47,564 +0.26(+0.33%)
Jun 30, 2017 78.24 78.65 78.06 78.34 74,089 -0.02(-0.03%)
Jun 29, 2017 78.95 78.98 78.16 78.36 65,061 -0.44(-0.56%)
Jun 28, 2017 77.88 79.30 76.93 78.80 76,069 +1.01(+1.30%)
Jun 27, 2017 77.47 77.90 76.70 77.79 65,038 +0.33(+0.43%)
Jun 26, 2017 77.12 77.53 76.25 77.46 59,996 +0.47(+0.61%)
Jun 23, 2017 77.27 76.99 175,408 +0.25(+0.33%)
Jun 22, 2017 76.14 77.03 75.93 76.74 49,763 +0.61(+0.80%)
Jun 21, 2017 77.07 77.28 76.13 76.13 65,615 -0.82(-1.07%)
Jun 20, 2017 77.68 77.86 76.78 76.95 59,411 -0.96(-1.23%)
Jun 19, 2017 77.94 78.36 77.63 77.91 103,973 +0.06(+0.08%)
Jun 16, 2017 78.26 78.26 77.08 77.85 178,384 -0.32(-0.41%)
Jun 15, 2017 76.89 78.44 76.43 78.17 101,280 +0.75(+0.97%)
Jun 14, 2017 77.17 77.50 76.03 77.42 107,459 +0.27(+0.35%)
Jun 13, 2017 74.88 77.19 74.58 77.15 126,099 +2.72(+3.65%)
Jun 12, 2017 72.91 74.54 72.83 74.43 115,473 +1.41(+1.93%)
Jun 09, 2017 72.70 73.25 72.46 73.02 161,387 +0.40(+0.55%)
Jun 08, 2017 72.92 73.68 72.50 72.62 118,293 -0.27(-0.37%)
Jun 07, 2017 73.18 73.39 72.71 72.89 97,559 -0.40(-0.55%)
Jun 06, 2017 74.12 74.60 73.16 73.29 82,743 -1.00(-1.35%)
Jun 05, 2017 74.14 75.13 74.03 74.29 71,148 -0.38(-0.51%)
Jun 02, 2017 74.83 75.12 73.12 74.67 55,019 +0.02(+0.03%)
Jun 01, 2017 73.08 74.79 73.00 74.65 138,468 +1.47(+2.01%)
May 31, 2017 73.13 73.32 72.68 73.18 82,659 +0.17(+0.23%)
May 30, 2017 73.46 73.60 72.87 73.01 48,405 -0.72(-0.98%)
May 26, 2017 73.54 74.04 73.30 73.73 60,097 -0.06(-0.08%)
May 25, 2017 72.86 73.87 72.78 73.79 74,128 +1.06(+1.46%)
May 24, 2017 73.05 73.72 72.43 72.73 73,353 -0.25(-0.34%)
May 23, 2017 73.50 73.93 72.78 72.98 106,042 -0.41(-0.56%)
May 22, 2017 73.51 74.36 73.16 73.39 56,884 -0.02(-0.03%)
May 19, 2017 73.65 74.14 73.23 73.41 63,756 +0.05(+0.07%)
May 18, 2017 73.23 73.88 70.71 73.36 85,101 +0.14(+0.19%)
May 17, 2017 74.10 74.55 72.83 73.22 104,435 -1.88(-2.50%)
May 16, 2017 76.81 76.81 74.87 75.10 74,647 -1.47(-1.92%)
May 15, 2017 75.72 77.16 75.72 76.57 74,000 +1.35(+1.79%)
May 12, 2017 75.45 75.65 74.85 75.22 47,651 +0.16(+0.21%)
May 11, 2017 75.45 75.50 74.65 75.06 65,323 -0.49(-0.65%)
May 10, 2017 73.99 75.79 72.76 75.55 121,889 +1.67(+2.26%)
May 09, 2017 73.47 74.16 72.81 73.88 59,262 +0.63(+0.86%)
May 08, 2017 73.24 73.67 72.54 73.25 40,501 +0.01(+0.01%)
May 05, 2017 72.74 73.26 72.07 73.24 46,453 +0.77(+1.06%)
May 04, 2017 72.48 73.67 72.41 72.47 87,950 -0.11(-0.15%)
May 03, 2017 73.23 73.33 72.14 72.58 52,793 -0.50(-0.68%)
May 02, 2017 73.56 73.59 72.74 73.08 43,622 -0.48(-0.65%)
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.