Morningstar Inc (NQ: MORN )

272.53 USD -6.12 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.43 56.43 55.50 55.94 136,549 -0.52(-0.92%)
May 30, 2012 57.03 57.35 56.09 56.46 86,783 -1.01(-1.76%)
May 29, 2012 57.07 57.95 56.83 57.47 87,299 +0.43(+0.75%)
May 25, 2012 57.20 57.35 56.51 57.04 68,707 -0.29(-0.51%)
May 24, 2012 56.98 57.54 56.48 57.33 91,526 +0.23(+0.40%)
May 23, 2012 56.13 57.15 56.13 57.10 76,691 +0.49(+0.87%)
May 22, 2012 56.01 57.29 56.01 56.61 64,462 +0.60(+1.07%)
May 21, 2012 55.28 56.32 54.96 56.01 104,846 +0.65(+1.17%)
May 18, 2012 55.77 56.40 55.22 55.36 114,237 -0.21(-0.38%)
May 17, 2012 56.52 56.70 55.55 55.57 136,534 -0.92(-1.63%)
May 16, 2012 56.07 56.85 56.07 56.49 84,608 +0.39(+0.70%)
May 15, 2012 55.28 56.54 55.26 56.10 116,406 +0.67(+1.21%)
May 14, 2012 55.58 55.69 55.24 55.43 130,046 -0.45(-0.81%)
May 11, 2012 55.51 56.24 55.51 55.88 69,278 -0.01(-0.02%)
May 10, 2012 55.73 56.10 55.51 55.89 98,474 +0.58(+1.05%)
May 09, 2012 54.81 55.64 54.72 55.31 111,775 +0.12(+0.22%)
May 08, 2012 55.41 55.72 54.78 55.19 104,749 -0.54(-0.97%)
May 07, 2012 55.90 55.97 55.58 55.73 109,952 -0.37(-0.66%)
May 04, 2012 56.58 56.58 56.09 56.10 70,786 -0.57(-1.01%)
May 03, 2012 56.96 57.38 56.54 56.67 88,204 -0.10(-0.18%)
May 02, 2012 56.90 57.44 56.41 56.77 132,691 -0.61(-1.06%)
May 01, 2012 57.89 58.26 57.20 57.38 138,235 -0.34(-0.59%)
Apr 30, 2012 58.40 58.40 57.59 57.72 81,917 -0.81(-1.38%)
Apr 27, 2012 58.88 60.36 57.85 58.53 159,487 -0.02(-0.03%)
Apr 26, 2012 63.17 63.24 58.44 58.55 180,841 -4.73(-7.47%)
Apr 25, 2012 62.96 63.57 62.72 63.28 47,758 +0.65(+1.04%)
Apr 24, 2012 62.16 62.99 62.16 62.63 70,025 +0.41(+0.66%)
Apr 23, 2012 62.16 62.46 61.93 62.22 57,514 -0.49(-0.78%)
Apr 20, 2012 61.89 62.91 61.68 62.71 60,868 +0.79(+1.28%)
Apr 19, 2012 61.44 62.11 61.40 61.92 60,350 +0.50(+0.81%)
Apr 18, 2012 61.36 61.82 61.19 61.42 53,148 +0.00(+0.00%)
Apr 17, 2012 61.22 61.56 60.78 61.42 106,031 +0.53(+0.87%)
Apr 16, 2012 61.12 61.32 60.82 60.89 68,639 -0.10(-0.16%)
Apr 13, 2012 60.88 61.28 60.70 60.99 78,305 -0.10(-0.16%)
Apr 12, 2012 61.21 61.39 60.79 61.09 88,361 -0.14(-0.23%)
Apr 11, 2012 60.74 61.23 60.74 61.23 73,288 +0.83(+1.37%)
Apr 10, 2012 61.24 61.47 60.26 60.40 92,698 -0.75(-1.23%)
Apr 09, 2012 61.26 61.36 60.82 61.15 63,706 -0.74(-1.20%)
Apr 05, 2012 62.04 62.30 61.57 61.89 121,981 -0.49(-0.79%)
Apr 04, 2012 62.39 62.54 62.29 62.38 76,759 -0.51(-0.81%)
Apr 03, 2012 62.96 63.10 62.52 62.89 63,308 +0.08(+0.13%)
Apr 02, 2012 62.98 63.24 62.76 62.81 80,581 -0.24(-0.38%)
Mar 30, 2012 62.75 63.25 62.48 63.05 83,015 +0.53(+0.85%)
Mar 29, 2012 61.95 62.62 61.87 62.52 90,446 +0.21(+0.34%)
Mar 28, 2012 62.12 62.49 62.04 62.31 68,770 +0.16(+0.26%)
Mar 27, 2012 62.00 62.32 61.47 62.15 109,537 -0.06(-0.10%)
Mar 26, 2012 61.50 62.32 61.42 62.21 78,908 +1.06(+1.73%)
Mar 23, 2012 60.85 61.18 60.31 61.15 65,639 +0.59(+0.97%)
Mar 22, 2012 60.99 61.21 60.28 60.56 75,624 -0.63(-1.03%)
Mar 21, 2012 61.17 61.38 60.70 61.19 59,240 +0.19(+0.31%)
Mar 20, 2012 60.72 61.25 60.72 61.00 49,692 -0.04(-0.07%)
Mar 19, 2012 60.66 61.37 60.61 61.04 64,125 +0.32(+0.53%)
Mar 16, 2012 60.62 60.89 60.57 60.72 85,440 +0.05(+0.08%)
Mar 15, 2012 59.96 60.73 59.79 60.67 74,803 +0.69(+1.15%)
Mar 14, 2012 60.23 60.54 59.98 59.98 80,731 -0.50(-0.83%)
Mar 13, 2012 59.75 60.49 59.75 60.48 91,842 +0.76(+1.27%)
Mar 12, 2012 59.82 60.03 59.50 59.72 121,589 -0.08(-0.13%)
Mar 09, 2012 59.84 59.98 59.40 59.80 85,121 +0.01(+0.02%)
Mar 08, 2012 59.34 59.96 59.34 59.79 72,839 +0.53(+0.89%)
Mar 07, 2012 59.28 59.41 58.98 59.26 67,152 +0.32(+0.54%)
Mar 06, 2012 59.65 59.86 58.72 58.94 131,235 -1.12(-1.86%)
Mar 05, 2012 59.89 60.08 59.81 60.06 134,073 +0.17(+0.28%)
Mar 02, 2012 59.95 60.11 59.73 59.89 123,270 -0.15(-0.25%)
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.