Morningstar Inc (NQ: MORN )

274.42 USD +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.75 74.25 72.74 73.13 64,351 -0.55(-0.75%)
Apr 27, 2017 74.06 74.66 73.57 73.68 60,217 -0.29(-0.39%)
Apr 26, 2017 74.19 75.35 73.57 73.97 183,905 -0.43(-0.58%)
Apr 25, 2017 75.62 76.09 68.43 74.40 173,412 -1.11(-1.47%)
Apr 24, 2017 79.30 79.55 74.80 75.51 148,844 -3.15(-4.00%)
Apr 21, 2017 78.56 78.89 78.10 78.66 30,358 -0.09(-0.11%)
Apr 20, 2017 78.06 78.95 77.73 78.75 39,120 +0.79(+1.01%)
Apr 19, 2017 78.21 78.37 77.69 77.96 25,887 -0.13(-0.17%)
Apr 18, 2017 77.07 78.20 77.07 78.09 27,482 +0.57(+0.74%)
Apr 17, 2017 76.59 77.52 76.46 77.52 30,057 +1.12(+1.47%)
Apr 13, 2017 77.76 77.76 76.21 76.40 34,872 -1.45(-1.86%)
Apr 12, 2017 78.34 78.34 77.05 77.85 47,555 -0.52(-0.66%)
Apr 11, 2017 77.72 78.49 77.69 78.37 58,967 +0.50(+0.64%)
Apr 10, 2017 77.53 78.24 77.32 77.87 66,547 +0.21(+0.27%)
Apr 07, 2017 76.52 77.69 76.29 77.66 68,598 +0.77(+1.00%)
Apr 06, 2017 75.97 76.94 75.74 76.89 44,655 +0.96(+1.26%)
Apr 05, 2017 76.27 77.34 75.67 75.93 74,227 -0.35(-0.46%)
Apr 04, 2017 77.04 77.33 76.02 76.28 47,270 -0.85(-1.10%)
Apr 03, 2017 78.49 78.78 76.74 77.13 63,417 -1.47(-1.87%)
Mar 31, 2017 77.95 78.73 77.91 78.60 50,983 +0.64(+0.82%)
Mar 30, 2017 78.00 78.76 77.84 77.96 30,317 -0.21(-0.27%)
Mar 29, 2017 77.54 78.57 77.37 78.17 91,163 +0.55(+0.71%)
Mar 28, 2017 77.28 78.08 77.18 77.62 78,176 +0.15(+0.19%)
Mar 27, 2017 77.28 77.97 77.27 77.47 48,608 -0.62(-0.79%)
Mar 24, 2017 78.53 78.96 77.77 78.09 32,994 -0.28(-0.36%)
Mar 23, 2017 78.32 79.17 77.56 78.37 30,735 -0.26(-0.33%)
Mar 22, 2017 78.42 79.04 78.39 78.63 29,210 -0.02(-0.03%)
Mar 21, 2017 80.16 80.24 78.59 78.65 31,145 -1.34(-1.68%)
Mar 20, 2017 79.99 80.09 79.44 79.99 37,354 -0.04(-0.05%)
Mar 17, 2017 80.27 80.48 79.82 80.03 63,907 -0.34(-0.42%)
Mar 16, 2017 80.57 81.10 80.20 80.37 42,853 -0.22(-0.27%)
Mar 15, 2017 79.70 80.73 79.70 80.59 57,954 +1.02(+1.28%)
Mar 14, 2017 79.53 80.45 79.42 79.57 34,017 -0.21(-0.26%)
Mar 13, 2017 80.26 80.63 79.51 79.78 26,258 -0.55(-0.68%)
Mar 10, 2017 80.00 80.75 79.81 80.33 51,674 +0.65(+0.82%)
Mar 09, 2017 79.64 80.37 79.16 79.68 67,197 -0.14(-0.18%)
Mar 08, 2017 80.43 80.66 79.65 79.82 42,348 -0.30(-0.37%)
Mar 07, 2017 79.38 80.90 78.65 80.12 71,116 +0.67(+0.84%)
Mar 06, 2017 80.59 80.59 79.33 79.45 51,906 -0.57(-0.71%)
Mar 03, 2017 80.49 80.79 79.65 80.02 40,148 -0.44(-0.55%)
Mar 02, 2017 80.91 81.22 80.23 80.46 74,760 -0.49(-0.61%)
Mar 01, 2017 80.89 81.66 80.62 80.95 52,069 +0.72(+0.90%)
Feb 28, 2017 81.07 81.21 79.20 80.23 128,348 -1.39(-1.70%)
Feb 27, 2017 81.23 81.97 80.77 81.62 62,888 -0.10(-0.12%)
Feb 24, 2017 80.25 81.72 79.33 81.72 139,109 +0.82(+1.01%)
Feb 23, 2017 81.50 81.71 80.63 80.90 93,353 -0.50(-0.61%)
Feb 22, 2017 81.00 81.80 80.43 81.40 119,897 +1.67(+2.09%)
Feb 21, 2017 80.02 80.15 79.45 79.73 82,963 -0.20(-0.25%)
Feb 17, 2017 79.93 79.93 79.93 0 +0.47(+0.59%)
Feb 16, 2017 78.67 79.79 78.62 79.46 93,773 +0.71(+0.90%)
Feb 15, 2017 77.84 78.99 77.70 78.75 34,462 +0.71(+0.91%)
Feb 14, 2017 77.64 78.24 77.19 78.04 43,585 +0.00(+0.00%)
Feb 13, 2017 77.86 78.19 77.67 78.04 25,784 +0.37(+0.48%)
Feb 10, 2017 77.03 77.92 77.01 77.67 56,803 +0.64(+0.83%)
Feb 09, 2017 77.36 77.48 76.64 77.03 51,173 +0.01(+0.01%)
Feb 08, 2017 76.73 77.13 76.05 77.02 71,776 +0.04(+0.05%)
Feb 07, 2017 76.56 77.52 76.56 76.98 87,688 +0.37(+0.48%)
Feb 06, 2017 76.61 77.11 75.12 76.61 45,012 -0.22(-0.29%)
Feb 03, 2017 77.00 77.07 76.41 76.83 50,320 +0.36(+0.47%)
Feb 02, 2017 75.36 76.53 75.31 76.47 51,809 +0.51(+0.67%)
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.