Morningstar Inc (NQ: MORN )

235.54 USD -1.13 (-0.48%)
Official Closing Price Updated: 4:42 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.55 59.84 58.24 58.70 90,259 -0.58(-0.98%)
May 23, 2011 59.07 59.56 58.68 59.28 97,766 -0.51(-0.85%)
May 20, 2011 59.62 60.05 59.00 59.79 46,558 -0.06(-0.10%)
May 19, 2011 60.00 60.00 59.37 59.85 111,634 +0.21(+0.35%)
May 18, 2011 58.97 59.74 58.11 59.64 151,210 +0.74(+1.26%)
May 17, 2011 57.01 59.30 56.98 58.90 107,393 +1.94(+3.41%)
May 16, 2011 57.90 57.90 56.73 56.96 121,298 -0.32(-0.56%)
May 13, 2011 58.25 58.25 57.11 57.28 67,188 -0.90(-1.55%)
May 12, 2011 57.33 58.32 57.23 58.18 102,233 +0.60(+1.04%)
May 11, 2011 58.24 58.35 57.43 57.58 29,192 -0.50(-0.86%)
May 10, 2011 57.65 58.20 57.47 58.08 36,879 +0.77(+1.34%)
May 09, 2011 56.90 57.46 56.71 57.31 32,974 +0.61(+1.08%)
May 06, 2011 57.25 57.49 56.48 56.70 42,750 +0.25(+0.44%)
May 05, 2011 57.15 57.58 56.30 56.45 117,532 -0.76(-1.33%)
May 04, 2011 57.49 57.95 56.67 57.21 74,051 -0.19(-0.33%)
May 03, 2011 57.76 58.01 56.94 57.40 77,933 -0.42(-0.73%)
May 02, 2011 57.94 58.17 57.48 57.82 74,742 +0.22(+0.38%)
Apr 29, 2011 57.25 58.26 57.24 57.60 72,689 +0.44(+0.77%)
Apr 28, 2011 59.02 59.02 56.82 57.16 188,785 -3.51(-5.79%)
Apr 27, 2011 60.31 60.94 59.80 60.67 74,265 +0.39(+0.65%)
Apr 26, 2011 60.35 60.75 58.67 60.28 62,004 +0.11(+0.18%)
Apr 25, 2011 59.99 60.27 59.75 60.17 58,996 -0.14(-0.23%)
Apr 21, 2011 60.00 60.31 59.69 60.31 44,265 +0.34(+0.57%)
Apr 20, 2011 59.55 59.97 59.32 59.97 31,958 +0.82(+1.39%)
Apr 19, 2011 59.31 59.57 58.94 59.15 40,714 -0.12(-0.20%)
Apr 18, 2011 58.84 59.40 58.37 59.27 41,249 -0.11(-0.19%)
Apr 15, 2011 59.14 59.42 58.99 59.38 35,809 +0.22(+0.37%)
Apr 14, 2011 58.93 59.61 58.84 59.16 74,430 -0.28(-0.47%)
Apr 13, 2011 58.70 59.65 58.36 59.44 66,888 +0.94(+1.61%)
Apr 12, 2011 58.00 58.63 57.54 58.50 40,636 +0.08(+0.14%)
Apr 11, 2011 58.70 58.70 57.50 58.42 54,720 -0.26(-0.44%)
Apr 08, 2011 58.29 58.90 58.10 58.68 57,179 +0.37(+0.63%)
Apr 07, 2011 58.76 59.00 58.31 58.31 44,587 -0.75(-1.27%)
Apr 06, 2011 58.77 59.19 57.96 59.06 63,756 -0.63(-1.06%)
Apr 05, 2011 59.91 60.73 59.34 59.69 127,309 -0.38(-0.63%)
Apr 04, 2011 59.14 60.08 59.12 60.07 117,964 +0.94(+1.59%)
Apr 01, 2011 58.46 59.23 58.38 59.13 48,375 +0.75(+1.28%)
Mar 31, 2011 58.25 58.67 56.98 58.38 100,795 +0.13(+0.22%)
Mar 30, 2011 58.25 58.43 57.45 58.25 79,291 +0.47(+0.81%)
Mar 29, 2011 57.39 57.78 57.21 57.78 38,249 +0.41(+0.71%)
Mar 28, 2011 57.60 57.80 57.04 57.37 84,564 -0.18(-0.31%)
Mar 25, 2011 57.41 57.68 57.13 57.55 84,650 +0.25(+0.44%)
Mar 24, 2011 57.66 57.75 56.88 57.30 76,936 -0.20(-0.35%)
Mar 23, 2011 58.00 58.00 57.04 57.50 73,920 -0.63(-1.08%)
Mar 22, 2011 58.50 58.50 57.88 58.13 90,795 -0.57(-0.97%)
Mar 21, 2011 58.81 59.03 58.29 58.70 50,482 +0.61(+1.05%)
Mar 18, 2011 57.40 58.19 57.24 58.09 93,394 +1.19(+2.09%)
Mar 17, 2011 57.46 57.49 56.78 56.90 31,118 +0.28(+0.49%)
Mar 16, 2011 57.11 57.56 56.62 56.62 72,575 -0.48(-0.84%)
Mar 15, 2011 55.70 57.57 55.00 57.10 48,980 +0.03(+0.05%)
Mar 14, 2011 57.08 57.59 56.00 57.07 44,023 -0.45(-0.78%)
Mar 11, 2011 57.10 57.77 56.46 57.52 42,605 +0.11(+0.19%)
Mar 10, 2011 58.03 58.03 57.00 57.41 51,601 -1.07(-1.83%)
Mar 09, 2011 58.40 58.89 57.93 58.48 41,486 +0.06(+0.10%)
Mar 08, 2011 58.05 58.91 57.55 58.42 103,439 +0.39(+0.67%)
Mar 07, 2011 59.44 59.44 57.78 58.03 49,802 -1.20(-2.03%)
Mar 04, 2011 59.78 59.92 58.60 59.23 55,660 -0.65(-1.09%)
Mar 03, 2011 58.98 60.46 58.51 59.88 96,337 +1.15(+1.96%)
Mar 02, 2011 57.55 58.95 57.38 58.73 166,055 +1.31(+2.28%)
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.