Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 69.01 70.40 68.55 69.92 95,102 +0.91(+1.32%)
Mar 27, 2013 68.46 69.21 68.22 69.01 36,525 +0.08(+0.12%)
Mar 26, 2013 68.99 69.59 68.77 68.93 59,046 +0.00(+0.00%)
Mar 25, 2013 69.46 69.83 68.58 68.93 39,003 -0.74(-1.06%)
Mar 22, 2013 69.10 69.96 68.86 69.67 55,687 +0.72(+1.04%)
Mar 21, 2013 69.57 69.69 68.95 68.95 42,104 -0.81(-1.16%)
Mar 20, 2013 69.45 69.97 68.90 69.76 47,604 +0.36(+0.52%)
Mar 19, 2013 69.16 69.70 69.03 69.40 25,081 +0.19(+0.27%)
Mar 18, 2013 69.12 69.50 68.39 69.21 36,391 -0.66(-0.94%)
Mar 15, 2013 69.64 70.47 69.35 69.87 55,107 -0.06(-0.09%)
Mar 14, 2013 69.52 71.14 69.47 69.93 100,845 +0.05(+0.07%)
Mar 13, 2013 69.36 70.00 69.36 69.88 47,572 +0.32(+0.46%)
Mar 12, 2013 69.56 69.77 68.78 69.56 70,071 +0.03(+0.04%)
Mar 11, 2013 68.81 69.90 68.48 69.53 58,868 +0.47(+0.68%)
Mar 08, 2013 69.30 69.41 68.19 69.06 48,213 -0.11(-0.16%)
Mar 07, 2013 69.20 69.99 68.62 69.17 65,565 -0.23(-0.33%)
Mar 06, 2013 69.46 69.78 69.20 69.40 36,841 -0.01(-0.01%)
Mar 05, 2013 68.78 69.67 68.77 69.41 29,147 +0.82(+1.20%)
Mar 04, 2013 68.42 69.16 67.56 68.59 49,796 -0.18(-0.26%)
Mar 01, 2013 68.37 69.29 67.51 68.77 46,423 +0.19(+0.28%)
Feb 28, 2013 68.81 68.84 68.05 68.58 119,899 -0.02(-0.03%)
Feb 27, 2013 67.70 68.89 67.39 68.60 56,973 +0.83(+1.22%)
Feb 26, 2013 68.10 68.64 67.34 67.77 52,827 -0.26(-0.38%)
Feb 25, 2013 68.99 69.21 67.95 68.03 36,492 -0.87(-1.26%)
Feb 22, 2013 68.77 69.05 68.22 68.90 27,429 +0.31(+0.45%)
Feb 21, 2013 69.52 69.60 68.31 68.59 32,302 -1.19(-1.71%)
Feb 20, 2013 69.70 70.18 68.31 69.78 84,105 -0.06(-0.09%)
Feb 19, 2013 70.48 70.94 69.28 69.84 161,442 -0.71(-1.01%)
Feb 15, 2013 69.50 70.68 69.50 70.55 53,445 +1.10(+1.58%)
Feb 14, 2013 68.22 69.50 61.31 69.45 60,609 +1.00(+1.46%)
Feb 13, 2013 68.09 68.53 67.89 68.45 31,032 +0.29(+0.43%)
Feb 12, 2013 68.24 68.82 67.94 68.16 24,682 -0.20(-0.29%)
Feb 11, 2013 68.14 68.70 67.54 68.36 14,399 +0.32(+0.47%)
Feb 08, 2013 67.33 68.61 67.33 68.04 23,029 +0.65(+0.96%)
Feb 07, 2013 67.92 68.09 67.31 67.39 53,371 -0.55(-0.81%)
Feb 06, 2013 67.54 68.04 67.23 67.94 38,285 +0.50(+0.74%)
Feb 04, 2013 67.85 67.92 66.65 67.44 56,008 -0.61(-0.90%)
Feb 01, 2013 67.85 68.32 67.85 68.05 30,021 +0.36(+0.53%)
Jan 31, 2013 67.00 67.89 66.96 67.69 75,970 +0.78(+1.17%)
Jan 30, 2013 66.91 67.25 66.75 66.91 58,248 +0.08(+0.12%)
Jan 29, 2013 66.68 67.14 62.72 66.83 34,171 +0.15(+0.22%)
Jan 28, 2013 66.29 66.82 66.06 66.68 49,071 +0.35(+0.53%)
Jan 25, 2013 66.16 66.45 65.84 66.33 72,591 +0.34(+0.52%)
Jan 24, 2013 65.42 66.07 65.20 65.99 63,537 +0.50(+0.76%)
Jan 23, 2013 65.55 65.62 65.37 65.49 43,167 +0.01(+0.02%)
Jan 22, 2013 65.47 65.99 64.68 65.48 66,601 +0.42(+0.65%)
Jan 18, 2013 65.31 65.39 65.02 65.06 27,677 -0.21(-0.32%)
Jan 17, 2013 64.94 65.51 64.92 65.27 28,004 +0.51(+0.79%)
Jan 16, 2013 65.20 65.29 64.60 64.76 142,899 -0.45(-0.69%)
Jan 15, 2013 65.02 65.35 65.00 65.21 80,296 +0.07(+0.11%)
Jan 14, 2013 65.21 65.46 65.00 65.14 41,458 -0.11(-0.17%)
Jan 11, 2013 65.21 65.36 64.81 65.25 37,082 +0.15(+0.23%)
Jan 10, 2013 65.22 65.49 64.95 65.10 62,200 -0.04(-0.06%)
Jan 09, 2013 64.58 65.16 64.58 65.14 50,284 +0.50(+0.77%)
Jan 08, 2013 63.42 64.97 63.42 64.64 95,614 +1.08(+1.70%)
Jan 07, 2013 62.90 63.59 62.76 63.56 120,492 +0.62(+0.99%)
Jan 04, 2013 63.35 63.35 62.74 62.94 140,789 -0.18(-0.29%)
Jan 03, 2013 63.54 63.58 62.57 63.12 163,035 -0.51(-0.80%)
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.