Morningstar Inc (NQ: MORN )

306.25 USD +5.71 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 70.15 70.82 69.75 70.63 56,445 +0.70(+1.00%)
Oct 28, 2016 70.75 72.33 69.72 69.93 45,155 -0.73(-1.03%)
Oct 27, 2016 71.09 71.49 70.21 70.66 69,334 -0.45(-0.63%)
Oct 26, 2016 70.75 71.71 70.35 71.11 55,481 -0.23(-0.32%)
Oct 25, 2016 72.19 72.87 71.14 71.34 65,661 -0.73(-1.01%)
Oct 24, 2016 72.37 73.27 71.96 72.07 113,704 +0.12(+0.17%)
Oct 21, 2016 75.25 75.69 71.82 71.95 148,953 -3.75(-4.95%)
Oct 20, 2016 76.80 77.00 75.58 75.70 164,567 -1.14(-1.48%)
Oct 19, 2016 76.41 76.97 75.83 76.84 84,061 +0.56(+0.73%)
Oct 18, 2016 76.01 76.48 75.57 76.28 60,286 +0.58(+0.77%)
Oct 17, 2016 75.79 76.07 75.32 75.70 106,119 -0.14(-0.18%)
Oct 14, 2016 75.62 76.16 75.22 75.84 49,428 +0.51(+0.68%)
Oct 13, 2016 75.67 75.73 74.79 75.33 58,677 -0.56(-0.74%)
Oct 12, 2016 75.77 76.24 75.61 75.89 35,674 +0.21(+0.28%)
Oct 11, 2016 77.30 77.30 75.29 75.68 62,974 -1.29(-1.68%)
Oct 10, 2016 77.11 77.68 76.81 76.97 74,823 -0.09(-0.12%)
Oct 07, 2016 77.31 77.39 76.25 77.06 91,180 -0.44(-0.57%)
Oct 06, 2016 77.27 77.60 76.93 77.50 58,382 -0.18(-0.23%)
Oct 05, 2016 78.38 78.38 77.52 77.68 103,895 -0.34(-0.44%)
Oct 04, 2016 79.00 79.30 78.00 78.02 50,743 -0.98(-1.24%)
Oct 03, 2016 78.98 79.21 78.49 79.00 67,813 -0.27(-0.34%)
Sep 30, 2016 79.10 79.41 78.42 79.27 68,850 +0.57(+0.72%)
Sep 29, 2016 79.40 79.79 78.22 78.70 94,316 -0.50(-0.63%)
Sep 28, 2016 78.73 79.38 73.84 79.20 69,664 +0.51(+0.65%)
Sep 27, 2016 78.53 79.35 78.08 78.69 70,621 +0.08(+0.10%)
Sep 26, 2016 79.10 79.70 78.54 78.61 69,688 -1.05(-1.32%)
Sep 23, 2016 79.75 79.83 79.11 79.66 62,757 -0.36(-0.45%)
Sep 22, 2016 79.70 80.12 79.52 80.02 65,703 +0.46(+0.58%)
Sep 21, 2016 79.48 79.83 78.53 79.56 44,530 +0.08(+0.10%)
Sep 20, 2016 79.70 79.93 79.40 79.48 85,474 -0.13(-0.16%)
Sep 19, 2016 80.04 81.24 79.35 79.61 78,512 -0.45(-0.56%)
Sep 16, 2016 80.14 80.89 79.53 80.06 88,233 -0.59(-0.73%)
Sep 15, 2016 80.43 81.37 79.88 80.65 46,729 +0.33(+0.41%)
Sep 14, 2016 80.71 82.00 80.00 80.32 77,510 -0.41(-0.51%)
Sep 13, 2016 81.48 81.48 80.48 80.73 40,228 -0.99(-1.21%)
Sep 12, 2016 81.47 81.88 80.68 81.72 80,229 +0.14(+0.17%)
Sep 09, 2016 82.70 82.96 81.42 81.58 72,082 -1.36(-1.64%)
Sep 08, 2016 83.11 83.61 82.91 82.94 87,539 -0.77(-0.92%)
Sep 07, 2016 83.31 83.83 82.98 83.71 60,998 +0.04(+0.05%)
Sep 06, 2016 84.68 84.68 83.01 83.67 103,867 -0.73(-0.86%)
Sep 02, 2016 82.93 84.40 84.40 84.40 120,300 +1.47(+1.77%)
Sep 01, 2016 82.85 83.37 82.12 82.93 58,844 -0.14(-0.17%)
Aug 31, 2016 83.10 83.53 82.36 83.07 97,991 -0.08(-0.10%)
Aug 30, 2016 83.28 84.27 80.00 83.15 92,258 -0.16(-0.19%)
Aug 29, 2016 83.37 84.00 82.90 83.31 69,041 -0.04(-0.05%)
Aug 26, 2016 83.03 84.17 82.99 83.35 95,735 +0.21(+0.25%)
Aug 25, 2016 83.08 83.33 82.86 83.14 54,049 +0.20(+0.24%)
Aug 24, 2016 83.19 83.50 82.61 82.94 35,487 -0.24(-0.29%)
Aug 23, 2016 82.77 83.42 82.40 83.18 60,441 +0.87(+1.06%)
Aug 22, 2016 82.20 82.60 81.77 82.31 92,940 -0.19(-0.23%)
Aug 19, 2016 81.99 82.89 81.64 82.50 129,074 +0.59(+0.72%)
Aug 18, 2016 80.74 82.10 80.74 81.91 60,292 +0.80(+0.99%)
Aug 17, 2016 81.42 81.42 80.52 81.11 52,989 -0.12(-0.15%)
Aug 16, 2016 81.92 81.92 81.19 81.23 71,932 -0.91(-1.11%)
Aug 15, 2016 81.88 82.36 81.76 82.14 65,657 +0.13(+0.16%)
Aug 12, 2016 82.62 82.86 81.87 82.01 65,177 -0.88(-1.06%)
Aug 11, 2016 82.53 83.14 82.07 82.89 98,351 +0.71(+0.86%)
Aug 10, 2016 82.57 82.81 82.12 82.18 54,807 -0.39(-0.47%)
Aug 09, 2016 82.62 82.95 81.97 82.57 132,635 -0.05(-0.06%)
Aug 08, 2016 82.78 83.08 82.30 82.62 90,305 -0.28(-0.34%)
Aug 05, 2016 82.91 83.08 82.50 82.90 107,192 +0.08(+0.10%)
Aug 04, 2016 82.77 83.18 82.18 82.82 85,505 +0.01(+0.01%)
Aug 03, 2016 83.56 83.70 82.41 82.81 105,912 -0.90(-1.08%)
Aug 02, 2016 84.11 84.44 83.01 83.71 84,875 -0.61(-0.72%)
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.