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 (%)
Dec 31, 2010 53.70 53.92 53.01 53.08 49,515 -0.85(-1.58%)
Dec 30, 2010 53.78 54.00 53.35 53.93 44,944 -0.03(-0.06%)
Dec 29, 2010 52.67 54.09 52.67 53.96 57,504 +1.18(+2.24%)
Dec 28, 2010 52.80 53.05 51.72 52.78 46,626 -0.10(-0.19%)
Dec 27, 2010 52.96 53.00 52.23 52.88 25,375 -0.30(-0.56%)
Dec 23, 2010 53.50 53.50 52.56 53.18 56,654 -0.24(-0.45%)
Dec 22, 2010 52.81 53.77 52.75 53.42 69,191 +0.55(+1.04%)
Dec 21, 2010 52.34 52.90 52.09 52.87 79,175 +0.57(+1.09%)
Dec 20, 2010 52.22 52.42 51.82 52.30 34,962 -0.17(-0.32%)
Dec 17, 2010 52.16 52.81 51.85 52.47 79,337 +0.28(+0.54%)
Dec 16, 2010 51.74 52.49 51.52 52.19 78,140 +0.32(+0.62%)
Dec 15, 2010 52.00 52.54 51.60 51.87 84,230 -0.32(-0.61%)
Dec 14, 2010 52.16 52.47 51.79 52.19 68,041 -0.19(-0.36%)
Dec 13, 2010 52.51 52.92 52.31 52.38 83,529 -0.29(-0.55%)
Dec 10, 2010 52.04 52.84 51.93 52.67 45,971 +0.52(+1.00%)
Dec 09, 2010 51.84 52.42 51.52 52.15 46,014 +0.27(+0.52%)
Dec 08, 2010 52.19 52.62 51.65 51.88 72,579 -0.27(-0.52%)
Dec 07, 2010 51.55 52.28 51.39 52.15 60,961 +0.76(+1.48%)
Dec 06, 2010 51.25 51.60 51.07 51.39 46,292 -0.17(-0.33%)
Dec 03, 2010 50.66 51.62 50.66 51.56 86,754 +0.38(+0.74%)
Dec 02, 2010 50.00 51.19 50.00 51.18 85,385 +0.93(+1.85%)
Dec 01, 2010 50.68 51.28 50.00 50.25 98,254 -0.16(-0.32%)
Nov 30, 2010 49.70 50.46 49.68 50.41 66,164 +0.09(+0.18%)
Nov 29, 2010 49.50 50.36 49.50 50.32 58,992 +0.38(+0.76%)
Nov 26, 2010 49.42 50.33 49.01 49.94 35,362 +0.05(+0.10%)
Nov 24, 2010 49.10 49.89 49.89 49.89 122,465 +0.93(+1.90%)
Nov 23, 2010 49.24 49.48 48.92 48.96 243,242 -0.91(-1.82%)
Nov 22, 2010 50.11 50.54 49.87 49.87 93,447 -0.64(-1.27%)
Nov 19, 2010 49.86 50.95 49.78 50.51 129,243 +0.43(+0.86%)
Nov 18, 2010 49.29 50.26 49.29 50.08 82,761 +1.03(+2.10%)
Nov 17, 2010 48.96 49.28 48.69 49.05 36,716 +0.17(+0.35%)
Nov 16, 2010 49.05 49.50 48.55 48.88 78,638 -0.53(-1.07%)
Nov 15, 2010 49.15 49.62 48.93 49.41 48,032 +0.29(+0.59%)
Nov 12, 2010 49.40 49.74 49.01 49.12 40,991 -0.75(-1.50%)
Nov 11, 2010 50.00 50.60 49.37 49.87 72,242 -0.74(-1.46%)
Nov 10, 2010 48.95 50.68 48.61 50.61 146,776 +1.54(+3.14%)
Nov 09, 2010 49.37 49.88 48.82 49.07 112,576 -0.15(-0.30%)
Nov 08, 2010 49.18 49.77 48.74 49.22 75,975 -0.33(-0.67%)
Nov 05, 2010 49.35 49.62 48.96 49.55 46,147 +0.16(+0.32%)
Nov 04, 2010 49.51 49.73 48.97 49.39 75,067 +0.12(+0.24%)
Nov 03, 2010 49.00 49.31 48.53 49.27 55,709 -0.06(-0.12%)
Nov 02, 2010 48.45 49.47 48.44 49.33 76,258 +1.12(+2.32%)
Nov 01, 2010 48.76 48.92 47.94 48.21 109,140 -0.61(-1.25%)
Oct 29, 2010 48.46 49.12 47.76 48.82 61,059 +0.20(+0.41%)
Oct 28, 2010 46.57 49.07 45.55 48.62 145,725 +0.67(+1.40%)
Oct 27, 2010 47.64 48.05 47.50 47.95 53,885 -0.47(-0.97%)
Oct 25, 2010 48.32 48.73 48.21 48.42 32,381 +0.26(+0.54%)
Oct 22, 2010 48.55 48.70 47.90 48.16 50,153 -0.34(-0.70%)
Oct 21, 2010 48.13 48.67 47.64 48.50 88,137 +0.41(+0.85%)
Oct 20, 2010 46.79 48.12 46.79 48.09 75,209 +1.32(+2.82%)
Oct 19, 2010 47.07 47.40 46.18 46.77 86,592 -0.83(-1.74%)
Oct 18, 2010 47.39 47.97 47.25 47.60 45,676 -0.03(-0.06%)
Oct 15, 2010 47.52 47.77 47.26 47.63 64,435 +0.43(+0.91%)
Oct 14, 2010 46.92 47.47 46.68 47.20 67,349 +0.15(+0.32%)
Oct 13, 2010 47.00 47.37 46.59 47.05 41,357 +0.28(+0.60%)
Oct 12, 2010 46.50 46.84 45.99 46.77 57,172 +0.16(+0.34%)
Oct 11, 2010 46.29 46.77 46.10 46.61 56,041 +0.27(+0.58%)
Oct 08, 2010 45.75 46.42 45.54 46.34 47,935 +0.59(+1.29%)
Oct 07, 2010 45.64 45.82 45.35 45.75 41,939 +0.18(+0.39%)
Oct 06, 2010 45.17 45.88 44.99 45.57 69,832 +0.28(+0.62%)
Oct 05, 2010 44.80 45.47 44.76 45.29 89,553 +0.81(+1.82%)
Oct 04, 2010 45.00 45.25 44.38 44.48 66,590 -0.55(-1.22%)
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.