MENU

Morningstar Inc (NQ: MORN )

262.84 +8.41 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.73 80.41 80.41 80.41 44,700 -0.77(-0.95%)
Dec 30, 2015 81.01 81.54 80.88 81.18 73,966 -0.01(-0.01%)
Dec 29, 2015 81.40 82.21 80.80 81.19 137,193 +0.07(+0.09%)
Dec 28, 2015 80.87 81.88 80.59 81.12 53,120 +0.01(+0.01%)
Dec 24, 2015 81.08 81.11 81.11 81.11 20,200 -0.12(-0.15%)
Dec 23, 2015 81.15 82.13 80.85 81.23 36,485 +0.69(+0.86%)
Dec 22, 2015 80.58 82.56 79.22 80.54 72,226 +0.41(+0.51%)
Dec 21, 2015 80.30 80.68 79.30 80.13 74,052 +0.52(+0.65%)
Dec 18, 2015 79.55 79.87 78.62 79.61 211,348 +0.00(+0.00%)
Dec 17, 2015 82.16 82.41 79.41 79.61 90,682 -2.67(-3.25%)
Dec 16, 2015 81.71 82.52 81.08 82.28 114,672 +1.44(+1.78%)
Dec 15, 2015 81.03 81.64 80.00 80.84 40,671 +0.44(+0.55%)
Dec 14, 2015 80.82 81.18 80.08 80.40 85,922 -0.10(-0.12%)
Dec 11, 2015 80.10 80.81 79.61 80.50 89,868 -0.04(-0.05%)
Dec 10, 2015 81.04 81.24 80.21 80.54 97,668 -0.61(-0.75%)
Dec 09, 2015 82.45 83.10 80.92 81.15 97,146 -1.29(-1.56%)
Dec 08, 2015 82.79 83.13 81.73 82.44 99,957 -0.85(-1.02%)
Dec 07, 2015 82.92 83.78 82.92 83.29 136,982 +0.54(+0.65%)
Dec 04, 2015 81.04 82.87 80.97 82.75 77,034 +1.62(+2.00%)
Dec 03, 2015 82.07 82.07 80.20 81.13 66,727 -0.67(-0.82%)
Dec 02, 2015 82.35 82.35 81.08 81.80 43,617 -0.33(-0.40%)
Dec 01, 2015 81.08 82.17 81.08 82.13 53,701 +1.38(+1.71%)
Nov 30, 2015 81.11 81.75 80.50 80.75 92,397 -0.52(-0.64%)
Nov 27, 2015 80.48 81.53 80.09 81.27 41,273 +0.82(+1.02%)
Nov 25, 2015 79.58 80.45 80.45 80.45 53,100 +0.97(+1.22%)
Nov 24, 2015 78.93 79.71 78.58 79.48 69,193 +0.16(+0.20%)
Nov 23, 2015 77.75 79.65 77.61 79.32 214,929 +1.41(+1.81%)
Nov 20, 2015 78.16 78.40 77.64 77.91 133,683 -0.03(-0.04%)
Nov 19, 2015 78.79 79.10 77.81 77.94 89,027 -0.81(-1.03%)
Nov 18, 2015 79.00 79.36 78.49 78.75 105,886 +0.18(+0.23%)
Nov 17, 2015 79.31 79.67 78.21 78.57 801,707 -0.32(-0.41%)
Nov 16, 2015 78.31 79.89 77.96 78.89 101,681 +0.61(+0.78%)
Nov 13, 2015 78.90 79.38 78.06 78.28 67,505 -0.64(-0.81%)
Nov 12, 2015 79.18 80.62 78.46 78.92 82,738 -0.70(-0.88%)
Nov 11, 2015 80.28 80.51 79.33 79.62 90,711 -0.36(-0.45%)
Nov 10, 2015 80.32 80.90 79.25 79.98 123,779 -0.49(-0.61%)
Nov 09, 2015 81.02 81.04 79.78 80.47 66,650 -0.79(-0.97%)
Nov 06, 2015 81.71 81.71 80.87 81.26 66,788 -0.16(-0.20%)
Nov 05, 2015 81.15 81.91 80.87 81.42 41,503 +0.26(+0.32%)
Nov 04, 2015 81.07 81.62 80.44 81.16 52,930 +0.14(+0.17%)
Nov 03, 2015 81.82 82.30 80.62 81.02 90,971 -0.78(-0.95%)
Nov 02, 2015 81.67 82.67 81.27 81.80 70,844 -0.31(-0.38%)
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 83.28 82.31 82.39 50,077 -0.90(-1.08%)
Oct 12, 2015 81.82 83.67 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%)
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.
TOP
Email a Story