Morningstar Inc (NQ: MORN )

248.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 85.03 85.61 84.83 85.21 57,185 +0.45(+0.53%)
Oct 30, 2017 86.88 86.88 84.68 84.76 59,686 -2.28(-2.62%)
Oct 27, 2017 89.14 89.45 86.40 87.04 63,430 -1.37(-1.55%)
Oct 26, 2017 85.43 88.47 84.34 88.41 76,847 +5.66(+6.84%)
Oct 25, 2017 86.73 86.78 82.64 82.75 115,538 -4.04(-4.65%)
Oct 24, 2017 85.86 86.84 85.43 86.79 59,370 +1.25(+1.46%)
Oct 23, 2017 85.42 85.57 84.73 85.54 39,859 +0.45(+0.53%)
Oct 20, 2017 85.35 85.87 84.92 85.09 29,239 +0.26(+0.31%)
Oct 19, 2017 85.84 86.05 84.57 84.83 37,398 -1.40(-1.62%)
Oct 18, 2017 85.38 86.35 85.06 86.23 30,764 +0.80(+0.94%)
Oct 17, 2017 85.14 85.55 85.14 85.43 22,860 -0.19(-0.22%)
Oct 16, 2017 85.73 85.84 85.17 85.62 21,915 -0.01(-0.01%)
Oct 13, 2017 85.87 86.10 85.51 85.63 14,896 -0.13(-0.15%)
Oct 12, 2017 85.10 85.78 85.10 85.76 26,361 +0.51(+0.60%)
Oct 11, 2017 85.35 85.80 85.13 85.25 16,401 -0.08(-0.09%)
Oct 10, 2017 85.05 85.58 84.72 85.33 20,381 +0.71(+0.84%)
Oct 09, 2017 84.71 85.11 84.59 84.62 19,656 -0.17(-0.20%)
Oct 06, 2017 85.38 85.49 84.51 84.79 60,747 -0.74(-0.87%)
Oct 05, 2017 85.68 86.12 85.42 85.53 33,218 -0.09(-0.11%)
Oct 04, 2017 85.59 86.15 85.17 85.62 35,383 -0.01(-0.01%)
Oct 03, 2017 85.60 86.05 85.18 85.63 74,172 +0.16(+0.19%)
Oct 02, 2017 85.10 85.75 84.84 85.47 42,481 +0.48(+0.56%)
Sep 29, 2017 84.95 85.20 84.37 84.99 41,266 +0.05(+0.06%)
Sep 28, 2017 84.93 85.58 84.67 84.94 25,142 -0.13(-0.15%)
Sep 27, 2017 83.85 85.36 83.77 85.07 78,106 +1.34(+1.60%)
Sep 26, 2017 83.63 84.00 83.46 83.73 46,343 +0.11(+0.13%)
Sep 25, 2017 83.46 83.78 83.07 83.62 34,015 +0.05(+0.06%)
Sep 22, 2017 83.05 83.77 83.05 83.57 21,229 +0.51(+0.61%)
Sep 21, 2017 83.56 83.56 82.46 83.06 38,346 -0.36(-0.43%)
Sep 20, 2017 82.91 83.60 81.72 83.42 26,157 +0.78(+0.94%)
Sep 19, 2017 82.77 83.15 82.07 82.64 38,753 -0.12(-0.15%)
Sep 18, 2017 82.19 83.14 82.10 82.76 35,707 +0.74(+0.90%)
Sep 15, 2017 81.58 82.99 81.18 82.02 60,457 +0.43(+0.53%)
Sep 14, 2017 81.18 81.76 80.51 81.59 44,046 +0.27(+0.33%)
Sep 13, 2017 81.93 82.03 81.28 81.32 38,228 -0.69(-0.84%)
Sep 12, 2017 81.27 82.20 81.27 82.01 50,238 +0.80(+0.99%)
Sep 11, 2017 80.54 81.22 79.88 81.21 37,519 +1.05(+1.31%)
Sep 08, 2017 79.61 80.93 79.61 80.16 37,808 +0.38(+0.48%)
Sep 07, 2017 80.63 80.63 79.54 79.78 33,372 -0.84(-1.04%)
Sep 06, 2017 81.30 82.24 80.40 80.62 56,418 -0.71(-0.87%)
Sep 05, 2017 82.27 82.77 81.00 81.33 51,128 -1.27(-1.54%)
Sep 01, 2017 82.79 82.86 81.87 82.60 30,811 -0.10(-0.12%)
Aug 31, 2017 82.00 82.96 81.89 82.70 42,458 +0.67(+0.82%)
Aug 30, 2017 81.61 82.10 81.56 82.03 21,549 +0.44(+0.54%)
Aug 29, 2017 82.00 82.22 81.42 81.59 30,810 -0.56(-0.68%)
Aug 28, 2017 82.07 82.32 81.69 82.15 29,791 +0.04(+0.05%)
Aug 25, 2017 81.82 82.87 81.82 82.11 24,734 +0.47(+0.58%)
Aug 24, 2017 81.77 82.02 81.45 81.64 28,520 -0.05(-0.06%)
Aug 23, 2017 81.68 82.01 81.29 81.69 55,159 -0.28(-0.34%)
Aug 22, 2017 81.77 82.01 81.72 81.97 47,124 +0.14(+0.17%)
Aug 21, 2017 81.82 82.00 81.33 81.83 20,130 +0.20(+0.25%)
Aug 18, 2017 82.32 82.66 81.52 81.63 73,028 -0.89(-1.08%)
Aug 17, 2017 82.71 83.23 82.46 82.52 40,000 -0.52(-0.63%)
Aug 16, 2017 82.48 83.23 82.48 83.04 50,006 +0.67(+0.81%)
Aug 15, 2017 82.80 82.83 82.22 82.37 30,223 -0.38(-0.46%)
Aug 14, 2017 82.22 83.11 82.22 82.75 50,886 +0.71(+0.87%)
Aug 11, 2017 81.90 82.46 81.56 82.04 53,078 +0.35(+0.43%)
Aug 10, 2017 81.83 82.34 81.55 81.69 49,532 -0.54(-0.66%)
Aug 09, 2017 82.37 82.82 81.99 82.23 59,111 -0.30(-0.36%)
Aug 08, 2017 81.81 82.82 81.81 82.53 68,526 +0.38(+0.46%)
Aug 07, 2017 82.09 82.61 81.55 82.15 32,034 +0.12(+0.15%)
Aug 04, 2017 83.04 81.93 82.03 29,147 -0.65(-0.79%)
Aug 03, 2017 81.82 82.79 81.60 82.68 40,910 +0.54(+0.66%)
Aug 02, 2017 83.15 83.15 82.05 82.14 74,996 -0.98(-1.18%)
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.