Skip to main content

Morningstar Inc (NQ: MORN )

316.48 -3.72 (-1.16%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 65.41 66.31 64.81 65.88 79,451 +0.20(+0.31%)
Jun 27, 2014 64.82 65.84 64.52 65.68 150,681 +0.40(+0.62%)
Jun 26, 2014 66.28 66.53 65.10 65.28 51,290 -0.94(-1.41%)
Jun 25, 2014 65.60 66.34 65.60 66.21 49,172 +0.59(+0.89%)
Jun 24, 2014 66.25 66.66 65.53 65.62 77,785 -0.64(-0.97%)
Jun 23, 2014 66.44 66.70 66.09 66.27 76,234 +0.12(+0.18%)
Jun 20, 2014 66.95 66.95 66.13 66.15 115,829 -0.74(-1.11%)
Jun 19, 2014 66.59 67.07 66.18 66.89 54,546 +0.31(+0.47%)
Jun 18, 2014 66.86 66.97 66.14 66.58 53,397 -0.52(-0.78%)
Jun 17, 2014 66.78 67.21 65.99 67.10 30,417 +0.47(+0.70%)
Jun 16, 2014 66.76 66.96 66.08 66.63 77,079 -0.07(-0.11%)
Jun 13, 2014 66.76 66.95 66.19 66.71 43,637 +0.07(+0.11%)
Jun 12, 2014 66.09 67.06 66.06 66.63 56,169 +0.24(+0.36%)
Jun 11, 2014 66.27 66.91 66.07 66.39 55,060 -0.20(-0.30%)
Jun 10, 2014 66.17 66.75 66.09 66.60 53,601 +0.32(+0.48%)
Jun 06, 2014 65.72 66.68 65.72 66.28 63,211 +0.48(+0.73%)
Jun 05, 2014 64.60 66.03 64.02 65.80 78,428 +1.06(+1.64%)
Jun 04, 2014 67.45 67.61 64.29 64.73 31,864 +0.35(+0.54%)
Jun 03, 2014 64.83 64.91 63.97 64.39 25,330 -0.54(-0.83%)
Jun 02, 2014 65.24 65.60 64.67 64.93 46,040 -0.34(-0.52%)
May 30, 2014 64.51 65.49 64.28 65.27 93,647 +0.44(+0.68%)
May 29, 2014 65.35 65.46 64.49 64.83 53,805 -0.66(-1.01%)
May 28, 2014 64.39 65.72 63.39 65.49 137,605 +0.97(+1.50%)
May 27, 2014 64.56 64.81 64.22 64.52 69,190 +0.02(+0.04%)
May 23, 2014 63.41 64.50 64.50 64.50 76,517 +1.12(+1.77%)
May 22, 2014 63.35 63.81 62.40 63.38 43,974 -0.13(-0.20%)
May 21, 2014 63.15 64.18 62.18 63.50 95,515 +0.28(+0.45%)
May 20, 2014 65.88 65.88 63.00 63.22 107,110 -2.50(-3.81%)
May 19, 2014 65.72 66.28 64.96 65.72 120,178 -0.06(-0.08%)
May 16, 2014 65.40 66.06 64.97 65.78 73,921 +0.17(+0.27%)
May 15, 2014 66.74 66.74 65.46 65.61 83,200 -1.47(-2.19%)
May 14, 2014 67.91 67.91 66.73 67.07 68,816 -0.83(-1.22%)
May 13, 2014 69.08 69.08 67.57 67.90 93,677 -1.06(-1.53%)
May 12, 2014 68.06 69.22 68.06 68.95 89,345 +0.86(+1.27%)
May 09, 2014 67.70 68.33 67.27 68.09 171,078 +0.29(+0.43%)
May 08, 2014 67.01 68.56 67.01 67.80 123,900 +0.38(+0.56%)
May 07, 2014 67.69 67.69 66.30 67.42 99,665 +0.18(+0.27%)
May 06, 2014 67.57 68.26 66.92 67.24 97,676 -0.73(-1.08%)
May 05, 2014 68.08 68.11 67.17 67.97 49,110 +0.28(+0.42%)
May 02, 2014 66.91 68.07 65.71 67.69 114,090 +0.56(+0.83%)
May 01, 2014 67.07 67.88 66.71 67.13 31,064 -0.15(-0.22%)
Apr 30, 2014 66.95 68.80 66.17 67.28 76,120 +0.27(+0.40%)
Apr 29, 2014 66.69 67.75 65.78 67.01 96,004 +0.21(+0.32%)
Apr 28, 2014 66.47 66.95 65.29 66.80 131,489 +0.28(+0.41%)
Apr 25, 2014 65.99 67.05 65.84 66.52 140,844 +0.00(+0.00%)
Apr 24, 2014 68.76 69.36 64.95 66.52 200,906 -2.88(-4.15%)
Apr 23, 2014 69.78 70.32 68.78 69.40 39,760 -0.34(-0.49%)
Apr 22, 2014 69.39 70.15 69.36 69.74 28,459 +0.37(+0.53%)
Apr 21, 2014 69.31 69.80 68.71 69.38 86,903 +0.17(+0.24%)
Apr 17, 2014 68.49 69.21 69.21 69.21 137,448 +0.66(+0.96%)
Apr 16, 2014 68.35 68.93 67.16 68.55 43,358 +0.76(+1.12%)
Apr 15, 2014 67.73 68.02 66.93 67.79 50,328 +0.29(+0.43%)
Apr 14, 2014 67.30 68.44 67.30 67.50 33,708 +0.25(+0.37%)
Apr 11, 2014 67.50 68.33 66.72 67.25 70,643 -0.52(-0.77%)
Apr 10, 2014 69.80 70.18 67.62 67.77 99,397 -2.37(-3.37%)
Apr 09, 2014 69.81 70.46 69.24 70.14 77,288 +0.49(+0.70%)
Apr 08, 2014 69.96 70.03 68.24 69.65 104,990 -0.27(-0.38%)
Apr 07, 2014 70.62 70.62 69.11 69.92 36,500 -0.80(-1.13%)
Apr 04, 2014 72.24 72.24 70.44 70.71 33,155 -1.22(-1.69%)
Apr 03, 2014 72.41 72.47 71.27 71.93 23,396 -0.46(-0.63%)
Apr 02, 2014 73.17 73.23 70.03 72.39 47,565 -0.70(-0.96%)
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.