Morningstar Inc (NQ: MORN )

314.03 USD -6.94 (-2.16%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 62.21 62.69 61.56 62.36 57,123 -0.34(-0.54%)
Jul 28, 2011 59.67 62.99 59.64 62.70 111,293 +2.96(+4.95%)
Jul 27, 2011 61.12 61.12 59.54 59.74 61,606 -1.61(-2.62%)
Jul 26, 2011 61.59 61.82 61.08 61.35 26,841 -0.31(-0.50%)
Jul 25, 2011 61.78 62.24 60.44 61.66 28,950 -0.63(-1.01%)
Jul 22, 2011 62.28 62.49 61.80 62.29 30,488 -0.08(-0.13%)
Jul 21, 2011 62.16 62.87 61.70 62.37 51,118 +0.52(+0.84%)
Jul 20, 2011 62.25 62.42 61.52 61.85 26,065 -0.19(-0.31%)
Jul 19, 2011 60.57 62.18 60.54 62.04 72,241 +1.51(+2.49%)
Jul 18, 2011 60.63 60.71 60.01 60.53 48,563 -0.25(-0.41%)
Jul 15, 2011 60.96 60.96 60.30 60.78 25,422 +0.01(+0.02%)
Jul 14, 2011 61.95 62.11 60.48 60.77 20,366 -1.05(-1.70%)
Jul 13, 2011 62.00 62.80 60.93 61.82 45,160 +0.10(+0.16%)
Jul 12, 2011 61.37 61.97 61.03 61.72 48,821 +0.21(+0.34%)
Jul 11, 2011 62.81 63.15 61.36 61.51 66,002 -1.77(-2.80%)
Jul 08, 2011 63.06 63.48 62.77 63.28 56,946 -0.33(-0.52%)
Jul 07, 2011 63.34 64.00 63.11 63.61 42,401 +0.69(+1.10%)
Jul 06, 2011 61.96 62.98 61.83 62.92 49,904 +0.78(+1.26%)
Jul 05, 2011 61.54 62.29 61.36 62.14 63,207 +0.21(+0.34%)
Jul 01, 2011 60.67 62.00 60.67 61.93 76,789 +1.15(+1.89%)
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%)
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.