Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 62.64 63.27 62.23 62.98 62,127 +0.39(+0.62%)
Oct 26, 2012 62.85 62.59 62.59 62.59 73,900 -0.10(-0.16%)
Oct 25, 2012 62.89 62.95 61.48 62.69 69,535 +0.15(+0.24%)
Oct 24, 2012 63.52 63.80 61.88 62.54 80,311 -0.95(-1.50%)
Oct 23, 2012 62.62 63.71 62.62 63.49 66,182 +0.33(+0.52%)
Oct 19, 2012 63.55 64.09 62.99 63.16 98,488 -0.84(-1.31%)
Oct 18, 2012 64.16 64.72 63.98 64.00 70,106 -0.33(-0.51%)
Oct 17, 2012 64.50 64.62 63.64 64.33 50,869 -0.10(-0.16%)
Oct 16, 2012 64.02 64.47 63.99 64.43 62,213 +0.41(+0.64%)
Oct 15, 2012 63.85 64.19 63.66 64.02 58,473 +0.41(+0.64%)
Oct 12, 2012 63.29 63.81 63.29 63.61 39,772 +0.35(+0.55%)
Oct 11, 2012 63.50 64.06 63.16 63.26 53,131 -0.03(-0.05%)
Oct 10, 2012 63.05 63.73 63.05 63.29 112,387 +0.05(+0.08%)
Oct 09, 2012 63.82 64.10 62.85 63.24 73,817 -0.60(-0.94%)
Oct 08, 2012 63.45 64.05 63.45 63.84 44,783 -0.03(-0.05%)
Oct 05, 2012 64.10 64.16 63.64 63.87 51,254 -0.09(-0.14%)
Oct 04, 2012 63.70 63.99 63.33 63.96 55,512 +0.44(+0.69%)
Oct 03, 2012 63.45 63.60 63.16 63.52 66,966 +0.23(+0.36%)
Oct 02, 2012 63.91 63.91 63.10 63.29 106,434 -0.41(-0.64%)
Oct 01, 2012 63.13 63.88 62.53 63.70 114,061 +1.06(+1.69%)
Sep 28, 2012 62.25 63.00 61.99 62.64 71,486 +0.01(+0.02%)
Sep 27, 2012 62.61 63.08 62.28 62.63 97,974 +0.24(+0.38%)
Sep 26, 2012 62.20 62.52 61.99 62.39 72,624 +0.15(+0.24%)
Sep 25, 2012 62.62 62.74 62.17 62.24 113,221 -0.37(-0.59%)
Sep 24, 2012 61.78 62.73 61.78 62.61 49,975 +0.18(+0.29%)
Sep 21, 2012 62.30 62.87 62.19 62.43 82,164 +0.27(+0.43%)
Sep 20, 2012 61.33 62.97 61.10 62.16 62,382 +0.32(+0.52%)
Sep 19, 2012 61.77 62.54 61.54 61.84 82,045 -0.03(-0.05%)
Sep 18, 2012 61.83 62.00 61.66 61.87 59,147 +0.14(+0.23%)
Sep 17, 2012 61.55 61.82 60.92 61.73 56,278 +0.10(+0.16%)
Sep 14, 2012 61.24 61.79 60.63 61.63 57,337 +0.33(+0.54%)
Sep 13, 2012 60.80 61.30 60.80 61.30 73,264 +0.35(+0.57%)
Sep 12, 2012 60.78 61.22 60.60 60.95 50,278 +0.13(+0.21%)
Sep 11, 2012 60.56 61.00 60.26 60.82 39,241 +0.07(+0.12%)
Sep 10, 2012 60.60 60.87 60.34 60.75 42,934 +0.05(+0.08%)
Sep 07, 2012 60.70 61.19 60.50 60.70 50,069 -0.09(-0.15%)
Sep 06, 2012 60.00 60.99 59.77 60.79 197,443 +0.87(+1.45%)
Sep 05, 2012 59.86 60.00 59.23 59.92 75,252 -0.02(-0.03%)
Sep 04, 2012 59.40 60.00 59.01 59.94 72,435 +0.53(+0.89%)
Aug 31, 2012 59.50 59.92 59.32 59.41 82,675 +0.13(+0.22%)
Aug 30, 2012 59.15 59.65 58.99 59.28 76,753 -0.01(-0.02%)
Aug 29, 2012 59.10 59.59 58.58 59.29 69,682 +0.58(+0.99%)
Aug 27, 2012 58.75 58.76 58.36 58.71 56,605 +0.11(+0.19%)
Aug 24, 2012 58.04 58.84 58.00 58.60 117,683 +0.24(+0.41%)
Aug 23, 2012 58.29 58.82 58.00 58.36 73,511 +0.06(+0.10%)
Aug 22, 2012 57.86 58.48 56.90 58.30 104,309 +0.43(+0.74%)
Aug 21, 2012 57.86 58.29 57.48 57.87 87,938 +0.24(+0.42%)
Aug 20, 2012 58.00 58.23 57.08 57.63 77,261 -0.37(-0.64%)
Aug 17, 2012 57.69 58.03 57.63 58.00 64,751 +0.10(+0.17%)
Aug 16, 2012 57.80 58.06 57.72 57.90 60,378 -0.13(-0.22%)
Aug 15, 2012 57.85 58.13 57.64 58.03 55,499 +0.05(+0.09%)
Aug 14, 2012 58.35 58.76 57.58 57.98 76,640 -0.37(-0.63%)
Aug 13, 2012 58.23 58.51 57.66 58.35 70,129 +0.23(+0.40%)
Aug 10, 2012 58.13 58.88 57.97 58.12 68,251 -0.30(-0.51%)
Aug 09, 2012 58.18 58.79 58.18 58.42 68,675 +0.10(+0.17%)
Aug 08, 2012 57.68 58.48 57.54 58.32 104,704 +0.58(+1.00%)
Aug 07, 2012 57.59 58.46 57.40 57.74 114,786 +0.25(+0.43%)
Aug 06, 2012 57.70 58.04 57.27 57.49 94,341 -0.22(-0.38%)
Aug 03, 2012 57.63 58.19 56.46 57.71 162,038 +0.70(+1.23%)
Aug 02, 2012 57.09 58.16 56.35 57.01 111,881 -0.47(-0.82%)
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.