Morningstar Inc (NQ: MORN )

223.73 USD +1.66 (+0.75%)
Official Closing Price Updated: 4:42 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.54 60.25 59.43 60.25 123,451 +1.81(+3.10%)
Nov 29, 2011 58.71 59.16 58.34 58.44 24,020 -0.13(-0.22%)
Nov 28, 2011 58.53 59.00 57.81 58.57 42,941 +1.16(+2.02%)
Nov 25, 2011 56.60 57.84 56.60 57.41 27,875 +0.67(+1.18%)
Nov 23, 2011 57.31 58.00 56.67 56.74 43,187 -0.81(-1.41%)
Nov 22, 2011 57.46 57.83 57.07 57.55 51,415 +0.10(+0.17%)
Nov 21, 2011 57.32 58.00 57.16 57.45 78,370 -0.80(-1.37%)
Nov 18, 2011 58.39 58.53 57.88 58.25 23,356 +0.23(+0.40%)
Nov 17, 2011 58.60 58.85 57.98 58.02 34,236 -0.56(-0.96%)
Nov 16, 2011 59.01 59.73 58.50 58.58 43,811 -0.96(-1.61%)
Nov 15, 2011 59.00 59.84 59.00 59.54 32,083 +0.19(+0.32%)
Nov 14, 2011 59.86 59.99 59.21 59.35 28,124 -0.75(-1.25%)
Nov 11, 2011 59.51 60.16 59.51 60.10 42,778 +1.05(+1.78%)
Nov 10, 2011 59.04 59.12 58.28 59.05 50,833 +0.85(+1.46%)
Nov 09, 2011 59.24 59.24 58.07 58.20 83,445 -1.95(-3.24%)
Nov 08, 2011 59.49 60.17 58.87 60.15 59,934 +1.04(+1.76%)
Nov 07, 2011 58.99 59.45 58.15 59.11 22,710 +0.26(+0.44%)
Nov 04, 2011 58.54 58.89 58.04 58.85 33,705 +0.20(+0.34%)
Nov 03, 2011 59.32 59.32 58.14 58.65 44,472 -0.07(-0.12%)
Nov 02, 2011 58.42 58.86 57.48 58.72 56,581 +1.07(+1.86%)
Nov 01, 2011 57.29 58.38 57.18 57.65 77,014 -1.32(-2.24%)
Oct 31, 2011 59.69 60.47 58.95 58.97 73,078 -1.50(-2.48%)
Oct 28, 2011 60.62 61.59 60.29 60.47 54,947 -0.30(-0.49%)
Oct 27, 2011 60.02 61.26 58.88 60.77 112,059 +1.20(+2.01%)
Oct 26, 2011 59.64 59.77 58.38 59.57 81,346 +0.80(+1.36%)
Oct 25, 2011 59.59 59.89 58.63 58.77 53,528 -1.31(-2.18%)
Oct 24, 2011 58.90 60.08 58.67 60.08 67,512 +1.11(+1.88%)
Oct 21, 2011 58.79 59.42 58.52 58.97 59,225 +0.93(+1.60%)
Oct 20, 2011 58.25 58.98 57.56 58.04 72,963 -0.21(-0.36%)
Oct 19, 2011 59.45 59.76 57.89 58.25 69,691 -1.48(-2.48%)
Oct 18, 2011 58.43 59.82 57.95 59.73 79,225 +1.27(+2.17%)
Oct 17, 2011 59.06 59.06 57.90 58.46 60,525 -1.37(-2.29%)
Oct 14, 2011 59.68 59.89 59.16 59.83 43,778 +0.65(+1.10%)
Oct 13, 2011 58.99 59.50 58.72 59.18 52,450 -0.42(-0.70%)
Oct 12, 2011 59.98 60.10 59.40 59.60 44,807 -0.21(-0.35%)
Oct 11, 2011 59.05 60.05 58.84 59.81 62,260 +0.47(+0.79%)
Oct 10, 2011 57.38 59.53 57.38 59.34 90,640 +2.33(+4.09%)
Oct 07, 2011 58.28 58.28 56.93 57.01 69,568 -0.99(-1.71%)
Oct 06, 2011 56.91 58.04 56.13 58.00 67,845 +1.34(+2.36%)
Oct 05, 2011 55.69 56.89 55.06 56.66 77,066 +1.14(+2.05%)
Oct 04, 2011 54.70 55.74 54.01 55.52 220,555 +0.30(+0.54%)
Oct 03, 2011 56.06 57.24 54.85 55.22 135,908 -1.22(-2.16%)
Sep 30, 2011 56.08 57.81 55.72 56.44 149,609 -0.23(-0.41%)
Sep 29, 2011 57.22 57.65 55.24 56.67 99,191 +0.45(+0.80%)
Sep 28, 2011 57.79 58.10 56.12 56.22 75,159 -1.28(-2.23%)
Sep 27, 2011 57.05 58.47 57.05 57.50 95,098 +0.82(+1.45%)
Sep 26, 2011 56.36 56.74 55.24 56.68 131,801 +0.90(+1.61%)
Sep 23, 2011 55.75 56.40 55.20 55.78 105,787 +0.00(+0.00%)
Sep 22, 2011 55.46 56.25 55.29 55.78 130,369 -0.92(-1.62%)
Sep 21, 2011 58.58 59.06 56.69 56.70 50,215 -1.75(-2.99%)
Sep 20, 2011 58.51 59.69 58.31 58.45 52,889 -0.46(-0.78%)
Sep 19, 2011 58.50 59.36 56.74 58.91 48,513 -0.36(-0.61%)
Sep 16, 2011 58.73 59.27 58.16 59.27 39,218 +0.53(+0.90%)
Sep 15, 2011 58.33 58.74 57.64 58.74 66,236 +0.75(+1.29%)
Sep 14, 2011 57.80 58.35 57.15 57.99 102,920 +0.62(+1.08%)
Sep 13, 2011 56.53 57.51 56.53 57.37 115,336 +0.96(+1.70%)
Sep 12, 2011 54.80 56.51 54.63 56.41 100,146 +0.68(+1.22%)
Sep 09, 2011 56.73 57.65 55.66 55.73 107,400 -1.55(-2.71%)
Sep 08, 2011 57.91 58.31 57.05 57.28 87,604 -1.06(-1.82%)
Sep 07, 2011 56.90 58.35 56.75 58.34 96,838 +1.76(+3.11%)
Sep 06, 2011 54.75 56.69 54.75 56.58 94,902 +0.10(+0.18%)
Sep 02, 2011 56.39 57.62 56.06 56.48 107,176 -1.57(-2.70%)
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.