Morningstar Inc (NQ: MORN )

229.54 USD -0.76 (-0.33%)
Official Closing Price Updated: 4:31 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.44 63.96 62.98 63.83 115,006 +0.53(+0.84%)
Nov 29, 2012 63.37 64.29 62.79 63.30 110,535 +0.05(+0.08%)
Nov 28, 2012 62.75 63.52 62.17 63.25 62,427 +0.25(+0.40%)
Nov 27, 2012 62.93 63.32 62.62 63.00 93,709 +0.00(+0.00%)
Nov 26, 2012 63.23 63.80 62.76 63.00 150,589 -0.61(-0.96%)
Nov 23, 2012 63.30 63.82 62.64 63.61 19,784 +0.36(+0.57%)
Nov 21, 2012 62.89 63.30 61.76 63.25 50,158 +0.39(+0.62%)
Nov 20, 2012 62.97 63.43 62.15 62.86 45,920 -0.03(-0.05%)
Nov 19, 2012 62.66 63.11 62.56 62.89 63,668 +0.52(+0.83%)
Nov 16, 2012 61.56 62.75 61.53 62.37 61,056 +0.78(+1.27%)
Nov 15, 2012 61.92 62.09 60.69 61.59 56,770 -0.29(-0.47%)
Nov 14, 2012 62.79 62.89 60.76 61.88 86,749 -0.63(-1.01%)
Nov 13, 2012 63.18 63.32 62.22 62.51 54,526 -0.80(-1.26%)
Nov 12, 2012 63.48 63.63 62.69 63.31 48,507 +0.01(+0.02%)
Nov 09, 2012 63.10 63.87 62.95 63.30 41,633 -0.04(-0.06%)
Nov 08, 2012 63.52 63.99 63.27 63.34 44,259 -0.22(-0.35%)
Nov 07, 2012 63.61 63.83 63.20 63.56 59,245 -0.27(-0.42%)
Nov 06, 2012 63.81 64.48 63.57 63.83 71,212 +0.32(+0.50%)
Nov 05, 2012 63.41 63.92 63.09 63.51 51,235 +0.20(+0.32%)
Nov 02, 2012 64.41 64.64 63.23 63.31 82,820 -1.08(-1.68%)
Nov 01, 2012 62.89 64.60 62.88 64.39 54,592 +1.41(+2.24%)
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%)
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.