Morningstar Inc (NQ: MORN )

252.63 USD +1.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 73.13 73.32 72.68 73.18 82,659 +0.17(+0.23%)
May 30, 2017 73.46 73.60 72.87 73.01 48,405 -0.72(-0.98%)
May 26, 2017 73.54 74.04 73.30 73.73 60,097 -0.06(-0.08%)
May 25, 2017 72.86 73.87 72.78 73.79 74,128 +1.06(+1.46%)
May 24, 2017 73.05 73.72 72.43 72.73 73,353 -0.25(-0.34%)
May 23, 2017 73.50 73.93 72.78 72.98 106,042 -0.41(-0.56%)
May 22, 2017 73.51 74.36 73.16 73.39 56,884 -0.02(-0.03%)
May 19, 2017 73.65 74.14 73.23 73.41 63,756 +0.05(+0.07%)
May 18, 2017 73.23 73.88 70.71 73.36 85,101 +0.14(+0.19%)
May 17, 2017 74.10 74.55 72.83 73.22 104,435 -1.88(-2.50%)
May 16, 2017 76.81 76.81 74.87 75.10 74,647 -1.47(-1.92%)
May 15, 2017 75.72 77.16 75.72 76.57 74,000 +1.35(+1.79%)
May 12, 2017 75.45 75.65 74.85 75.22 47,651 +0.16(+0.21%)
May 11, 2017 75.45 75.50 74.65 75.06 65,323 -0.49(-0.65%)
May 10, 2017 73.99 75.79 72.76 75.55 121,889 +1.67(+2.26%)
May 09, 2017 73.47 74.16 72.81 73.88 59,262 +0.63(+0.86%)
May 08, 2017 73.24 73.67 72.54 73.25 40,501 +0.01(+0.01%)
May 05, 2017 72.74 73.26 72.07 73.24 46,453 +0.77(+1.06%)
May 04, 2017 72.48 73.67 72.41 72.47 87,950 -0.11(-0.15%)
May 03, 2017 73.23 73.33 72.14 72.58 52,793 -0.50(-0.68%)
May 02, 2017 73.56 73.59 72.74 73.08 43,622 -0.48(-0.65%)
May 01, 2017 73.38 73.86 72.94 73.56 52,832 +0.43(+0.59%)
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%)
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.