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 (%)
May 31, 2013 68.60 69.42 68.30 68.78 76,769 -0.09(-0.13%)
May 30, 2013 68.41 69.39 68.07 68.87 0 +0.39(+0.57%)
May 29, 2013 68.23 68.81 67.07 68.48 79,796 -0.20(-0.29%)
May 28, 2013 68.95 69.40 67.94 68.68 98,172 +0.07(+0.10%)
May 24, 2013 68.74 68.91 67.60 68.61 0 -0.85(-1.22%)
May 23, 2013 69.01 69.66 68.30 69.46 0 -0.22(-0.32%)
May 22, 2013 70.25 70.72 69.30 69.68 0 -0.88(-1.25%)
May 21, 2013 70.80 70.94 70.08 70.56 0 -0.15(-0.21%)
May 20, 2013 70.52 71.17 70.37 70.71 0 +0.10(+0.14%)
May 17, 2013 70.10 70.84 69.97 70.61 0 +0.32(+0.46%)
May 16, 2013 70.52 71.13 70.10 70.29 200,483 -0.32(-0.45%)
May 15, 2013 69.61 70.99 69.61 70.61 0 +0.83(+1.19%)
May 13, 2013 68.77 69.96 68.29 69.78 0 +0.92(+1.34%)
May 10, 2013 67.03 69.25 67.03 68.86 0 +1.91(+2.85%)
May 09, 2013 66.89 67.16 66.60 66.95 0 -0.02(-0.03%)
May 08, 2013 66.98 67.16 66.60 66.97 0 +0.05(+0.07%)
May 07, 2013 67.28 67.28 66.46 66.92 0 -0.11(-0.16%)
May 06, 2013 67.30 67.45 66.81 67.03 0 -0.35(-0.52%)
May 03, 2013 66.53 67.39 65.97 67.38 0 +1.41(+2.14%)
May 02, 2013 66.02 66.28 65.46 65.97 0 +0.14(+0.21%)
May 01, 2013 66.09 66.61 65.46 65.83 0 -0.18(-0.27%)
Apr 30, 2013 65.63 66.22 65.05 66.01 0 +0.16(+0.24%)
Apr 29, 2013 65.63 65.92 65.09 65.85 42,054 +0.15(+0.23%)
Apr 26, 2013 64.75 66.24 64.69 65.70 48,905 +1.01(+1.56%)
Apr 25, 2013 63.97 65.12 63.64 64.69 0 +0.84(+1.32%)
Apr 24, 2013 64.19 64.37 63.53 63.85 0 -0.49(-0.76%)
Apr 23, 2013 64.51 64.52 63.53 64.34 14,961 +0.13(+0.20%)
Apr 22, 2013 63.65 64.45 63.28 64.21 19,903 +0.63(+0.99%)
Apr 19, 2013 64.00 64.19 63.01 63.58 34,209 -0.31(-0.49%)
Apr 18, 2013 64.56 64.59 63.70 63.89 24,065 -0.33(-0.51%)
Apr 17, 2013 63.78 64.38 63.55 64.22 34,404 +0.06(+0.09%)
Apr 16, 2013 65.78 65.78 64.03 64.16 53,268 -1.20(-1.84%)
Apr 15, 2013 66.38 66.53 65.19 65.36 30,740 -1.58(-2.36%)
Apr 12, 2013 66.70 67.03 66.42 66.94 31,276 -0.03(-0.04%)
Apr 11, 2013 66.74 67.22 66.49 66.97 33,021 +0.04(+0.06%)
Apr 10, 2013 66.31 67.41 66.31 66.93 65,161 +0.61(+0.92%)
Apr 09, 2013 67.30 67.30 66.14 66.32 49,310 -1.00(-1.49%)
Apr 08, 2013 67.03 67.48 66.63 67.32 37,015 +0.20(+0.30%)
Apr 05, 2013 67.29 67.29 66.64 67.12 53,423 -0.88(-1.29%)
Apr 04, 2013 68.78 68.78 67.78 68.00 42,231 -0.65(-0.95%)
Apr 03, 2013 69.81 69.81 68.56 68.65 38,131 -1.22(-1.75%)
Apr 02, 2013 69.79 70.27 69.38 69.87 77,248 +0.26(+0.37%)
Apr 01, 2013 69.51 70.00 69.37 69.61 69,618 -0.31(-0.44%)
Mar 28, 2013 69.01 70.40 68.55 69.92 95,102 +0.91(+1.32%)
Mar 27, 2013 68.46 69.21 68.22 69.01 36,525 +0.08(+0.12%)
Mar 26, 2013 68.99 69.59 68.77 68.93 59,046 +0.00(+0.00%)
Mar 25, 2013 69.46 69.83 68.58 68.93 39,003 -0.74(-1.06%)
Mar 22, 2013 69.10 69.96 68.86 69.67 55,687 +0.72(+1.04%)
Mar 21, 2013 69.57 69.69 68.95 68.95 42,104 -0.81(-1.16%)
Mar 20, 2013 69.45 69.97 68.90 69.76 47,604 +0.36(+0.52%)
Mar 19, 2013 69.16 69.70 69.03 69.40 25,081 +0.19(+0.27%)
Mar 18, 2013 69.12 69.50 68.39 69.21 36,391 -0.66(-0.94%)
Mar 15, 2013 69.64 70.47 69.35 69.87 55,107 -0.06(-0.09%)
Mar 14, 2013 69.52 71.14 69.47 69.93 100,845 +0.05(+0.07%)
Mar 13, 2013 69.36 70.00 69.36 69.88 47,572 +0.32(+0.46%)
Mar 12, 2013 69.56 69.77 68.78 69.56 70,071 +0.03(+0.04%)
Mar 11, 2013 68.81 69.90 68.48 69.53 58,868 +0.47(+0.68%)
Mar 08, 2013 69.30 69.41 68.19 69.06 48,213 -0.11(-0.16%)
Mar 07, 2013 69.20 69.99 68.62 69.17 65,565 -0.23(-0.33%)
Mar 06, 2013 69.46 69.78 69.20 69.40 36,841 -0.01(-0.01%)
Mar 05, 2013 68.78 69.67 68.77 69.41 29,147 +0.82(+1.20%)
Mar 04, 2013 68.42 69.16 67.56 68.59 49,796 -0.18(-0.26%)
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.