MENU

Morningstar Inc (NQ: MORN )

254.43 +6.97 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 59.47 60.25 57.88 58.05 117,375 -1.61(-2.70%)
Aug 31, 2011 59.94 60.13 59.16 59.66 79,553 -0.17(-0.28%)
Aug 30, 2011 59.88 60.16 59.24 59.83 28,825 -0.16(-0.27%)
Aug 29, 2011 58.78 60.10 58.01 59.99 51,801 +1.52(+2.60%)
Aug 26, 2011 56.42 58.51 56.15 58.47 102,293 +1.53(+2.69%)
Aug 25, 2011 58.16 58.21 56.89 56.94 91,391 -0.73(-1.27%)
Aug 24, 2011 56.65 58.08 56.35 57.67 96,728 +1.06(+1.87%)
Aug 23, 2011 54.91 56.71 54.22 56.61 112,119 +2.03(+3.72%)
Aug 22, 2011 54.58 55.54 53.72 54.58 76,919 +1.21(+2.27%)
Aug 19, 2011 53.49 55.26 53.34 53.37 69,594 -0.65(-1.20%)
Aug 18, 2011 55.68 55.68 53.91 54.02 89,917 -3.19(-5.58%)
Aug 17, 2011 57.22 58.00 56.95 57.21 79,066 +0.39(+0.69%)
Aug 16, 2011 57.16 57.45 56.30 56.82 104,487 -0.84(-1.46%)
Aug 15, 2011 56.36 57.85 55.65 57.66 79,486 +1.74(+3.11%)
Aug 12, 2011 56.03 57.23 55.34 55.92 67,328 +0.02(+0.04%)
Aug 11, 2011 53.68 56.30 52.92 55.90 86,223 +2.58(+4.84%)
Aug 10, 2011 54.83 55.50 53.25 53.32 94,573 -2.44(-4.38%)
Aug 09, 2011 54.59 55.82 51.11 55.76 121,602 +3.51(+6.72%)
Aug 08, 2011 53.27 55.13 52.09 52.25 121,470 -3.46(-6.21%)
Aug 05, 2011 57.67 58.06 54.78 55.71 91,495 -1.42(-2.49%)
Aug 04, 2011 57.88 58.52 57.05 57.13 112,042 -1.86(-3.15%)
Aug 03, 2011 59.03 59.66 57.37 58.99 83,222 -0.10(-0.17%)
Aug 02, 2011 60.00 60.83 58.90 59.09 77,736 -1.41(-2.33%)
Aug 01, 2011 62.91 62.97 60.18 60.50 148,736 -1.86(-2.98%)
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%)
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.
TOP
Email a Story