Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 59.50 59.92 59.32 59.41 82,675 +0.13(+0.22%)
Aug 30, 2012 59.15 59.65 58.99 59.28 76,753 -0.01(-0.02%)
Aug 29, 2012 59.10 59.59 58.58 59.29 69,682 +0.58(+0.99%)
Aug 27, 2012 58.75 58.76 58.36 58.71 56,605 +0.11(+0.19%)
Aug 24, 2012 58.04 58.84 58.00 58.60 117,683 +0.24(+0.41%)
Aug 23, 2012 58.29 58.82 58.00 58.36 73,511 +0.06(+0.10%)
Aug 22, 2012 57.86 58.48 56.90 58.30 104,309 +0.43(+0.74%)
Aug 21, 2012 57.86 58.29 57.48 57.87 87,938 +0.24(+0.42%)
Aug 20, 2012 58.00 58.23 57.08 57.63 77,261 -0.37(-0.64%)
Aug 17, 2012 57.69 58.03 57.63 58.00 64,751 +0.10(+0.17%)
Aug 16, 2012 57.80 58.06 57.72 57.90 60,378 -0.13(-0.22%)
Aug 15, 2012 57.85 58.13 57.64 58.03 55,499 +0.05(+0.09%)
Aug 14, 2012 58.35 58.76 57.58 57.98 76,640 -0.37(-0.63%)
Aug 13, 2012 58.23 58.51 57.66 58.35 70,129 +0.23(+0.40%)
Aug 10, 2012 58.13 58.88 57.97 58.12 68,251 -0.30(-0.51%)
Aug 09, 2012 58.18 58.79 58.18 58.42 68,675 +0.10(+0.17%)
Aug 08, 2012 57.68 58.48 57.54 58.32 104,704 +0.58(+1.00%)
Aug 07, 2012 57.59 58.46 57.40 57.74 114,786 +0.25(+0.43%)
Aug 06, 2012 57.70 58.04 57.27 57.49 94,341 -0.22(-0.38%)
Aug 03, 2012 57.63 58.19 56.46 57.71 162,038 +0.70(+1.23%)
Aug 02, 2012 57.09 58.16 56.35 57.01 111,881 -0.47(-0.82%)
Aug 01, 2012 58.16 59.10 57.37 57.48 91,485 -0.59(-1.02%)
Jul 31, 2012 58.24 59.02 57.94 58.07 84,654 -0.07(-0.12%)
Jul 30, 2012 58.55 58.80 57.74 58.14 104,166 -0.48(-0.82%)
Jul 27, 2012 59.59 59.77 58.29 58.62 121,522 -0.66(-1.11%)
Jul 26, 2012 58.84 59.78 58.26 59.28 92,099 +1.10(+1.89%)
Jul 25, 2012 57.78 58.81 57.78 58.18 65,803 +0.29(+0.50%)
Jul 24, 2012 58.19 58.50 57.51 57.89 47,910 -0.10(-0.17%)
Jul 23, 2012 58.34 58.59 57.91 57.99 63,396 -0.99(-1.68%)
Jul 20, 2012 58.75 59.44 58.59 58.98 46,283 +0.02(+0.03%)
Jul 19, 2012 59.14 59.47 58.73 58.96 92,265 -0.24(-0.41%)
Jul 18, 2012 59.03 59.45 58.94 59.20 79,837 -0.06(-0.10%)
Jul 17, 2012 59.70 59.90 59.02 59.26 75,308 -0.21(-0.35%)
Jul 16, 2012 59.75 59.98 59.24 59.47 46,352 -0.46(-0.77%)
Jul 13, 2012 58.76 60.00 58.76 59.93 58,111 +1.23(+2.10%)
Jul 12, 2012 59.12 59.15 57.69 58.70 115,144 -0.67(-1.13%)
Jul 11, 2012 59.27 59.66 58.86 59.37 65,903 -0.12(-0.20%)
Jul 10, 2012 59.78 59.98 59.45 59.49 53,770 -0.22(-0.37%)
Jul 09, 2012 59.51 59.82 59.38 59.71 78,289 +0.10(+0.17%)
Jul 06, 2012 59.15 59.93 59.15 59.61 63,082 -0.08(-0.13%)
Jul 05, 2012 59.77 60.00 58.85 59.69 98,258 +0.01(+0.02%)
Jul 03, 2012 59.47 60.13 58.95 59.68 62,495 +0.13(+0.22%)
Jul 02, 2012 58.00 59.58 57.70 59.55 81,207 +1.71(+2.96%)
Jun 29, 2012 57.67 57.98 57.50 57.84 86,886 +0.89(+1.56%)
Jun 28, 2012 57.55 57.77 56.58 56.95 109,792 -1.02(-1.76%)
Jun 27, 2012 56.68 57.99 56.09 57.97 86,077 +1.43(+2.53%)
Jun 26, 2012 56.48 57.14 56.25 56.54 104,301 +0.04(+0.07%)
Jun 25, 2012 57.20 57.20 56.38 56.50 92,167 -1.17(-2.03%)
Jun 22, 2012 57.84 58.18 57.48 57.67 121,003 +0.03(+0.05%)
Jun 21, 2012 58.30 58.58 57.64 57.64 77,478 -0.81(-1.39%)
Jun 20, 2012 58.69 59.04 58.10 58.45 86,243 -0.36(-0.61%)
Jun 19, 2012 58.25 58.85 57.79 58.81 74,954 +0.86(+1.48%)
Jun 18, 2012 57.19 58.09 57.01 57.95 76,415 +0.59(+1.03%)
Jun 15, 2012 57.26 57.85 57.20 57.36 143,044 -0.01(-0.02%)
Jun 14, 2012 57.10 57.53 56.87 57.37 90,132 +0.38(+0.67%)
Jun 13, 2012 56.79 57.79 56.79 56.99 90,734 -0.16(-0.28%)
Jun 12, 2012 57.33 57.86 57.02 57.15 94,293 -0.18(-0.31%)
Jun 11, 2012 58.00 58.02 56.50 57.33 123,609 -0.54(-0.93%)
Jun 08, 2012 57.27 57.99 57.25 57.87 59,199 +0.47(+0.82%)
Jun 07, 2012 57.62 58.00 57.40 57.40 65,730 +0.20(+0.35%)
Jun 06, 2012 56.30 57.36 56.30 57.20 94,395 +1.06(+1.89%)
Jun 05, 2012 55.14 56.25 55.14 56.14 81,271 +0.77(+1.39%)
Jun 04, 2012 55.24 55.79 55.10 55.37 93,573 +0.10(+0.18%)
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.