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 (%)
Jan 31, 2012 59.83 59.87 59.27 59.77 25,340 +0.25(+0.42%)
Jan 30, 2012 59.22 59.70 59.22 59.52 27,522 -0.25(-0.42%)
Jan 27, 2012 59.72 60.00 59.51 59.77 48,878 -0.20(-0.33%)
Jan 26, 2012 59.59 60.09 59.34 59.97 88,235 +0.47(+0.79%)
Jan 25, 2012 59.28 59.52 59.17 59.50 23,026 +0.10(+0.17%)
Jan 24, 2012 59.30 59.50 59.04 59.40 23,729 +0.00(+0.00%)
Jan 23, 2012 59.14 59.56 59.14 59.40 27,707 -0.06(-0.10%)
Jan 20, 2012 59.28 59.61 58.89 59.46 53,392 +0.02(+0.03%)
Jan 19, 2012 59.38 59.58 59.26 59.44 62,698 +0.00(+0.00%)
Jan 18, 2012 58.56 59.45 58.18 59.44 46,647 +0.89(+1.52%)
Jan 17, 2012 59.23 59.25 58.37 58.55 28,090 -0.36(-0.61%)
Jan 13, 2012 59.31 59.31 58.69 58.91 39,612 -0.59(-0.99%)
Jan 12, 2012 59.68 59.68 58.95 59.50 37,114 +0.00(+0.00%)
Jan 11, 2012 59.35 59.50 59.20 59.50 38,662 +0.06(+0.10%)
Jan 10, 2012 59.85 59.96 59.39 59.44 74,231 -0.06(-0.10%)
Jan 09, 2012 59.47 59.64 59.24 59.50 57,950 +0.01(+0.02%)
Jan 06, 2012 58.73 59.56 58.35 59.49 141,818 +0.61(+1.04%)
Jan 05, 2012 58.66 58.88 58.05 58.88 33,495 +0.12(+0.20%)
Jan 04, 2012 59.38 59.38 56.23 58.76 44,396 -0.69(-1.16%)
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%)
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.