Morningstar Inc (NQ: MORN )

325.28 USD +4.81 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 55.05 55.70 54.71 55.27 90,669 -0.67(-1.20%)
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%)
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.