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 (%)
Aug 31, 2011 59.94 60.13 59.16 59.66 79,553 -0.17(-0.28%)
Aug 30, 2011 59.88 60.16 59.24 59.83 28,825 -0.16(-0.27%)
Aug 29, 2011 58.78 60.10 58.01 59.99 51,801 +1.52(+2.60%)
Aug 26, 2011 56.42 58.51 56.15 58.47 102,293 +1.53(+2.69%)
Aug 25, 2011 58.16 58.21 56.89 56.94 91,391 -0.73(-1.27%)
Aug 24, 2011 56.65 58.08 56.35 57.67 96,728 +1.06(+1.87%)
Aug 23, 2011 54.91 56.71 54.22 56.61 112,119 +2.03(+3.72%)
Aug 22, 2011 54.58 55.54 53.72 54.58 76,919 +1.21(+2.27%)
Aug 19, 2011 53.49 55.26 53.34 53.37 69,594 -0.65(-1.20%)
Aug 18, 2011 55.68 55.68 53.91 54.02 89,917 -3.19(-5.58%)
Aug 17, 2011 57.22 58.00 56.95 57.21 79,066 +0.39(+0.69%)
Aug 16, 2011 57.16 57.45 56.30 56.82 104,487 -0.84(-1.46%)
Aug 15, 2011 56.36 57.85 55.65 57.66 79,486 +1.74(+3.11%)
Aug 12, 2011 56.03 57.23 55.34 55.92 67,328 +0.02(+0.04%)
Aug 11, 2011 53.68 56.30 52.92 55.90 86,223 +2.58(+4.84%)
Aug 10, 2011 54.83 55.50 53.25 53.32 94,573 -2.44(-4.38%)
Aug 09, 2011 54.59 55.82 51.11 55.76 121,602 +3.51(+6.72%)
Aug 08, 2011 53.27 55.13 52.09 52.25 121,470 -3.46(-6.21%)
Aug 05, 2011 57.67 58.06 54.78 55.71 91,495 -1.42(-2.49%)
Aug 04, 2011 57.88 58.52 57.05 57.13 112,042 -1.86(-3.15%)
Aug 03, 2011 59.03 59.66 57.37 58.99 83,222 -0.10(-0.17%)
Aug 02, 2011 60.00 60.83 58.90 59.09 77,736 -1.41(-2.33%)
Aug 01, 2011 62.91 62.97 60.18 60.50 148,736 -1.86(-2.98%)
Jul 29, 2011 62.21 62.69 61.56 62.36 57,123 -0.34(-0.54%)
Jul 28, 2011 59.67 62.99 59.64 62.70 111,293 +2.96(+4.95%)
Jul 27, 2011 61.12 61.12 59.54 59.74 61,606 -1.61(-2.62%)
Jul 26, 2011 61.59 61.82 61.08 61.35 26,841 -0.31(-0.50%)
Jul 25, 2011 61.78 62.24 60.44 61.66 28,950 -0.63(-1.01%)
Jul 22, 2011 62.28 62.49 61.80 62.29 30,488 -0.08(-0.13%)
Jul 21, 2011 62.16 62.87 61.70 62.37 51,118 +0.52(+0.84%)
Jul 20, 2011 62.25 62.42 61.52 61.85 26,065 -0.19(-0.31%)
Jul 19, 2011 60.57 62.18 60.54 62.04 72,241 +1.51(+2.49%)
Jul 18, 2011 60.63 60.71 60.01 60.53 48,563 -0.25(-0.41%)
Jul 15, 2011 60.96 60.96 60.30 60.78 25,422 +0.01(+0.02%)
Jul 14, 2011 61.95 62.11 60.48 60.77 20,366 -1.05(-1.70%)
Jul 13, 2011 62.00 62.80 60.93 61.82 45,160 +0.10(+0.16%)
Jul 12, 2011 61.37 61.97 61.03 61.72 48,821 +0.21(+0.34%)
Jul 11, 2011 62.81 63.15 61.36 61.51 66,002 -1.77(-2.80%)
Jul 08, 2011 63.06 63.48 62.77 63.28 56,946 -0.33(-0.52%)
Jul 07, 2011 63.34 64.00 63.11 63.61 42,401 +0.69(+1.10%)
Jul 06, 2011 61.96 62.98 61.83 62.92 49,904 +0.78(+1.26%)
Jul 05, 2011 61.54 62.29 61.36 62.14 63,207 +0.21(+0.34%)
Jul 01, 2011 60.67 62.00 60.67 61.93 76,789 +1.15(+1.89%)
Jun 30, 2011 60.88 60.95 60.60 60.78 78,947 +0.13(+0.21%)
Jun 29, 2011 60.39 60.91 59.99 60.65 64,810 +0.42(+0.70%)
Jun 28, 2011 59.67 60.32 59.20 60.23 44,784 +0.57(+0.96%)
Jun 27, 2011 58.46 59.99 58.12 59.66 63,406 +1.24(+2.12%)
Jun 24, 2011 59.16 59.69 58.19 58.42 187,465 -1.18(-1.98%)
Jun 23, 2011 59.16 59.80 58.49 59.60 59,046 -0.26(-0.43%)
Jun 22, 2011 59.91 60.45 59.50 59.86 77,664 -0.07(-0.12%)
Jun 21, 2011 59.33 60.05 59.01 59.93 81,205 +0.60(+1.01%)
Jun 20, 2011 58.88 59.38 58.59 59.33 50,026 +0.54(+0.92%)
Jun 17, 2011 59.15 59.31 58.74 58.79 95,822 -0.22(-0.37%)
Jun 16, 2011 58.16 59.02 58.14 59.01 43,954 +0.65(+1.11%)
Jun 15, 2011 57.98 58.86 57.86 58.36 45,419 -0.34(-0.58%)
Jun 14, 2011 58.76 58.99 58.15 58.70 44,397 +0.34(+0.58%)
Jun 13, 2011 57.44 58.77 56.94 58.36 76,695 +0.98(+1.71%)
Jun 10, 2011 58.21 58.35 57.27 57.38 59,355 -0.97(-1.66%)
Jun 09, 2011 57.62 58.49 57.61 58.35 33,705 +0.82(+1.43%)
Jun 08, 2011 58.02 58.08 57.53 57.53 42,843 -0.65(-1.12%)
Jun 07, 2011 57.86 58.47 57.43 58.18 46,468 +0.64(+1.11%)
Jun 06, 2011 57.83 58.22 57.39 57.54 37,083 -0.67(-1.15%)
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.