Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.24 60.01 59.28 59.45 30,685 -0.79(-1.31%)
Dec 29, 2011 59.80 60.30 59.65 60.24 75,569 +0.49(+0.82%)
Dec 28, 2011 60.00 60.00 59.53 59.75 33,335 -0.45(-0.75%)
Dec 27, 2011 59.91 60.40 59.76 60.20 36,642 +0.07(+0.12%)
Dec 23, 2011 59.75 60.18 59.45 60.13 38,734 +1.16(+1.97%)
Dec 21, 2011 59.05 59.11 58.30 58.97 42,338 +0.05(+0.08%)
Dec 20, 2011 58.52 59.18 58.46 58.92 77,213 +1.07(+1.85%)
Dec 19, 2011 58.66 58.92 57.55 57.85 44,943 -0.45(-0.77%)
Dec 16, 2011 57.98 58.33 57.66 58.30 113,350 +0.50(+0.87%)
Dec 15, 2011 57.85 58.66 57.72 57.80 60,864 +0.20(+0.35%)
Dec 14, 2011 58.00 58.67 57.54 57.60 47,032 -0.57(-0.98%)
Dec 13, 2011 59.49 59.94 57.79 58.17 66,904 -0.99(-1.67%)
Dec 12, 2011 58.71 59.38 58.48 59.16 129,002 +0.22(+0.37%)
Dec 09, 2011 58.56 59.16 58.31 58.94 96,866 +0.34(+0.58%)
Dec 08, 2011 59.00 59.47 58.52 58.60 56,961 -0.89(-1.50%)
Dec 07, 2011 59.28 59.62 58.76 59.49 43,558 -0.20(-0.34%)
Dec 06, 2011 59.56 59.94 59.24 59.69 37,927 -0.16(-0.27%)
Dec 05, 2011 60.01 60.19 59.31 59.85 46,657 +0.18(+0.30%)
Dec 02, 2011 60.00 60.00 59.44 59.67 37,826 +0.02(+0.03%)
Dec 01, 2011 59.56 60.34 59.42 59.65 67,598 -0.60(-1.00%)
Nov 30, 2011 59.54 60.25 59.43 60.25 123,451 +1.81(+3.10%)
Nov 29, 2011 58.71 59.16 58.34 58.44 24,020 -0.13(-0.22%)
Nov 28, 2011 58.53 59.00 57.81 58.57 42,941 +1.16(+2.02%)
Nov 25, 2011 56.60 57.84 56.60 57.41 27,875 +0.67(+1.18%)
Nov 23, 2011 57.31 58.00 56.67 56.74 43,187 -0.81(-1.41%)
Nov 22, 2011 57.46 57.83 57.07 57.55 51,415 +0.10(+0.17%)
Nov 21, 2011 57.32 58.00 57.16 57.45 78,370 -0.80(-1.37%)
Nov 18, 2011 58.39 58.53 57.88 58.25 23,356 +0.23(+0.40%)
Nov 17, 2011 58.60 58.85 57.98 58.02 34,236 -0.56(-0.96%)
Nov 16, 2011 59.01 59.73 58.50 58.58 43,811 -0.96(-1.61%)
Nov 15, 2011 59.00 59.84 59.00 59.54 32,083 +0.19(+0.32%)
Nov 14, 2011 59.86 59.99 59.21 59.35 28,124 -0.75(-1.25%)
Nov 11, 2011 59.51 60.16 59.51 60.10 42,778 +1.05(+1.78%)
Nov 10, 2011 59.04 59.12 58.28 59.05 50,833 +0.85(+1.46%)
Nov 09, 2011 59.24 59.24 58.07 58.20 83,445 -1.95(-3.24%)
Nov 08, 2011 59.49 60.17 58.87 60.15 59,934 +1.04(+1.76%)
Nov 07, 2011 58.99 59.45 58.15 59.11 22,710 +0.26(+0.44%)
Nov 04, 2011 58.54 58.89 58.04 58.85 33,705 +0.20(+0.34%)
Nov 03, 2011 59.32 59.32 58.14 58.65 44,472 -0.07(-0.12%)
Nov 02, 2011 58.42 58.86 57.48 58.72 56,581 +1.07(+1.86%)
Nov 01, 2011 57.29 58.38 57.18 57.65 77,014 -1.32(-2.24%)
Oct 31, 2011 59.69 60.47 58.95 58.97 73,078 -1.50(-2.48%)
Oct 28, 2011 60.62 61.59 60.29 60.47 54,947 -0.30(-0.49%)
Oct 27, 2011 60.02 61.26 58.88 60.77 112,059 +1.20(+2.01%)
Oct 26, 2011 59.64 59.77 58.38 59.57 81,346 +0.80(+1.36%)
Oct 25, 2011 59.59 59.89 58.63 58.77 53,528 -1.31(-2.18%)
Oct 24, 2011 58.90 60.08 58.67 60.08 67,512 +1.11(+1.88%)
Oct 21, 2011 58.79 59.42 58.52 58.97 59,225 +0.93(+1.60%)
Oct 20, 2011 58.25 58.98 57.56 58.04 72,963 -0.21(-0.36%)
Oct 19, 2011 59.45 59.76 57.89 58.25 69,691 -1.48(-2.48%)
Oct 18, 2011 58.43 59.82 57.95 59.73 79,225 +1.27(+2.17%)
Oct 17, 2011 59.06 59.06 57.90 58.46 60,525 -1.37(-2.29%)
Oct 14, 2011 59.68 59.89 59.16 59.83 43,778 +0.65(+1.10%)
Oct 13, 2011 58.99 59.50 58.72 59.18 52,450 -0.42(-0.70%)
Oct 12, 2011 59.98 60.10 59.40 59.60 44,807 -0.21(-0.35%)
Oct 11, 2011 59.05 60.05 58.84 59.81 62,260 +0.47(+0.79%)
Oct 10, 2011 57.38 59.53 57.38 59.34 90,640 +2.33(+4.09%)
Oct 07, 2011 58.28 58.28 56.93 57.01 69,568 -0.99(-1.71%)
Oct 06, 2011 56.91 58.04 56.13 58.00 67,845 +1.34(+2.36%)
Oct 05, 2011 55.69 56.89 55.06 56.66 77,066 +1.14(+2.05%)
Oct 04, 2011 54.70 55.74 54.01 55.52 220,555 +0.30(+0.54%)
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.