Morningstar Inc (NQ: MORN )

277.82 USD +2.32 (+0.84%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 60.88 60.95 60.60 60.78 78,947 +0.13(+0.21%)
Jun 29, 2011 60.39 60.91 59.99 60.65 64,810 +0.42(+0.70%)
Jun 28, 2011 59.67 60.32 59.20 60.23 44,784 +0.57(+0.96%)
Jun 27, 2011 58.46 59.99 58.12 59.66 63,406 +1.24(+2.12%)
Jun 24, 2011 59.16 59.69 58.19 58.42 187,465 -1.18(-1.98%)
Jun 23, 2011 59.16 59.80 58.49 59.60 59,046 -0.26(-0.43%)
Jun 22, 2011 59.91 60.45 59.50 59.86 77,664 -0.07(-0.12%)
Jun 21, 2011 59.33 60.05 59.01 59.93 81,205 +0.60(+1.01%)
Jun 20, 2011 58.88 59.38 58.59 59.33 50,026 +0.54(+0.92%)
Jun 17, 2011 59.15 59.31 58.74 58.79 95,822 -0.22(-0.37%)
Jun 16, 2011 58.16 59.02 58.14 59.01 43,954 +0.65(+1.11%)
Jun 15, 2011 57.98 58.86 57.86 58.36 45,419 -0.34(-0.58%)
Jun 14, 2011 58.76 58.99 58.15 58.70 44,397 +0.34(+0.58%)
Jun 13, 2011 57.44 58.77 56.94 58.36 76,695 +0.98(+1.71%)
Jun 10, 2011 58.21 58.35 57.27 57.38 59,355 -0.97(-1.66%)
Jun 09, 2011 57.62 58.49 57.61 58.35 33,705 +0.82(+1.43%)
Jun 08, 2011 58.02 58.08 57.53 57.53 42,843 -0.65(-1.12%)
Jun 07, 2011 57.86 58.47 57.43 58.18 46,468 +0.64(+1.11%)
Jun 06, 2011 57.83 58.22 57.39 57.54 37,083 -0.67(-1.15%)
Jun 03, 2011 58.20 58.70 58.12 58.21 36,960 -0.49(-0.83%)
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%)
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.