Morningstar Inc (NQ: MORN )

234.70 USD +0.11 (+0.05%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 58.95 59.20 57.12 57.42 104,297 -1.26(-2.15%)
Feb 28, 2011 58.80 59.05 58.13 58.68 94,738 -0.01(-0.02%)
Feb 25, 2011 57.90 58.72 57.88 58.69 36,612 +0.93(+1.61%)
Feb 24, 2011 58.20 58.59 57.47 57.76 118,274 -0.35(-0.60%)
Feb 23, 2011 58.22 58.79 57.51 58.11 119,307 -0.32(-0.55%)
Feb 22, 2011 57.96 59.04 57.27 58.43 233,959 -0.84(-1.42%)
Feb 18, 2011 58.23 59.97 57.59 59.27 126,709 +0.81(+1.39%)
Feb 17, 2011 54.94 58.71 54.94 58.46 135,926 +2.88(+5.18%)
Feb 16, 2011 55.42 56.16 55.40 55.58 52,934 -0.02(-0.04%)
Feb 15, 2011 55.53 56.24 55.06 55.60 68,415 -0.37(-0.66%)
Feb 14, 2011 55.50 56.08 54.12 55.97 64,512 +0.12(+0.21%)
Feb 11, 2011 55.02 55.85 54.89 55.85 41,546 +0.45(+0.81%)
Feb 10, 2011 54.85 55.57 54.54 55.40 55,255 +0.15(+0.27%)
Feb 09, 2011 54.23 55.25 54.13 55.25 50,315 +0.74(+1.36%)
Feb 08, 2011 54.56 54.92 54.25 54.51 18,636 -0.23(-0.42%)
Feb 07, 2011 53.90 54.82 53.72 54.74 51,889 +0.79(+1.46%)
Feb 04, 2011 53.63 54.28 53.40 53.95 42,441 +0.16(+0.30%)
Feb 03, 2011 53.32 53.85 53.04 53.79 30,714 +0.27(+0.50%)
Feb 02, 2011 53.32 53.82 52.89 53.52 37,523 -0.06(-0.11%)
Feb 01, 2011 53.91 53.91 53.08 53.58 47,508 +0.16(+0.30%)
Jan 31, 2011 52.83 53.83 52.16 53.42 64,944 +0.62(+1.17%)
Jan 28, 2011 53.54 53.84 52.75 52.80 36,838 -0.92(-1.71%)
Jan 27, 2011 53.90 54.11 53.08 53.72 30,587 -0.27(-0.50%)
Jan 26, 2011 53.42 54.35 53.00 53.99 49,612 +0.53(+0.99%)
Jan 25, 2011 53.84 54.23 53.28 53.46 110,732 -0.73(-1.35%)
Jan 24, 2011 53.37 54.28 53.37 54.19 54,397 +0.66(+1.23%)
Jan 21, 2011 54.10 54.12 53.31 53.53 109,124 -0.51(-0.94%)
Jan 20, 2011 54.55 54.97 53.90 54.04 33,358 -0.68(-1.24%)
Jan 19, 2011 55.73 55.73 54.64 54.72 77,214 -0.83(-1.49%)
Jan 18, 2011 54.38 56.33 53.99 55.55 125,902 +0.95(+1.74%)
Jan 14, 2011 53.58 54.75 53.58 54.60 67,241 +0.82(+1.52%)
Jan 13, 2011 53.07 53.78 52.73 53.78 44,561 +0.52(+0.98%)
Jan 12, 2011 53.44 53.44 52.55 53.26 52,835 -0.03(-0.06%)
Jan 11, 2011 53.26 53.73 52.89 53.29 19,879 +0.03(+0.06%)
Jan 10, 2011 52.62 53.50 52.07 53.26 41,763 -0.02(-0.04%)
Jan 07, 2011 54.13 54.54 52.87 53.28 82,117 -0.97(-1.79%)
Jan 06, 2011 54.55 54.55 53.27 54.25 58,127 -0.25(-0.46%)
Jan 05, 2011 52.51 54.55 51.85 54.50 116,780 +1.78(+3.38%)
Jan 04, 2011 53.51 54.37 52.52 52.72 139,778 -0.97(-1.81%)
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.