Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.11 68.29 67.11 67.81 85,371 +0.06(+0.09%)
Jul 30, 2014 67.18 67.98 66.96 67.75 60,624 +0.73(+1.09%)
Jul 29, 2014 66.65 67.45 66.54 67.02 99,425 +0.49(+0.74%)
Jul 28, 2014 66.54 66.79 66.33 66.53 64,410 +0.04(+0.06%)
Jul 25, 2014 67.26 67.43 66.30 66.49 74,854 -0.91(-1.35%)
Jul 24, 2014 67.72 68.93 67.33 67.40 140,655 -1.63(-2.36%)
Jul 23, 2014 69.20 69.54 68.53 69.03 34,853 -0.01(-0.01%)
Jul 22, 2014 68.31 69.27 68.31 69.04 45,527 +0.76(+1.11%)
Jul 21, 2014 68.64 69.08 68.09 68.28 38,599 -0.81(-1.17%)
Jul 18, 2014 68.73 69.32 68.49 69.09 42,091 +0.93(+1.36%)
Jul 17, 2014 68.97 69.62 68.02 68.16 53,413 -1.06(-1.53%)
Jul 16, 2014 69.65 70.11 68.69 69.22 60,517 -0.12(-0.17%)
Jul 15, 2014 68.98 69.59 68.27 69.34 61,813 +0.34(+0.49%)
Jul 14, 2014 68.91 69.18 68.29 69.00 67,871 +0.38(+0.55%)
Jul 11, 2014 68.49 68.96 68.01 68.62 50,711 +0.30(+0.44%)
Jul 10, 2014 68.50 68.78 68.04 68.32 84,370 -0.82(-1.19%)
Jul 09, 2014 69.58 69.58 68.60 69.14 76,997 -0.70(-1.00%)
Jul 08, 2014 71.14 71.14 69.62 69.84 57,292 -1.40(-1.97%)
Jul 07, 2014 72.17 72.40 70.85 71.24 47,661 -1.31(-1.81%)
Jul 03, 2014 72.17 72.55 72.55 72.55 14,600 +0.51(+0.71%)
Jul 02, 2014 71.73 72.47 71.33 72.04 46,159 +0.36(+0.50%)
Jul 01, 2014 71.90 72.71 71.42 71.68 36,372 -0.13(-0.18%)
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%)
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.