Morningstar Inc (NQ: MORN )

273.41 USD -2.46 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 62.25 63.00 61.99 62.64 71,486 +0.01(+0.02%)
Sep 27, 2012 62.61 63.08 62.28 62.63 97,974 +0.24(+0.38%)
Sep 26, 2012 62.20 62.52 61.99 62.39 72,624 +0.15(+0.24%)
Sep 25, 2012 62.62 62.74 62.17 62.24 113,221 -0.37(-0.59%)
Sep 24, 2012 61.78 62.73 61.78 62.61 49,975 +0.18(+0.29%)
Sep 21, 2012 62.30 62.87 62.19 62.43 82,164 +0.27(+0.43%)
Sep 20, 2012 61.33 62.97 61.10 62.16 62,382 +0.32(+0.52%)
Sep 19, 2012 61.77 62.54 61.54 61.84 82,045 -0.03(-0.05%)
Sep 18, 2012 61.83 62.00 61.66 61.87 59,147 +0.14(+0.23%)
Sep 17, 2012 61.55 61.82 60.92 61.73 56,278 +0.10(+0.16%)
Sep 14, 2012 61.24 61.79 60.63 61.63 57,337 +0.33(+0.54%)
Sep 13, 2012 60.80 61.30 60.80 61.30 73,264 +0.35(+0.57%)
Sep 12, 2012 60.78 61.22 60.60 60.95 50,278 +0.13(+0.21%)
Sep 11, 2012 60.56 61.00 60.26 60.82 39,241 +0.07(+0.12%)
Sep 10, 2012 60.60 60.87 60.34 60.75 42,934 +0.05(+0.08%)
Sep 07, 2012 60.70 61.19 60.50 60.70 50,069 -0.09(-0.15%)
Sep 06, 2012 60.00 60.99 59.77 60.79 197,443 +0.87(+1.45%)
Sep 05, 2012 59.86 60.00 59.23 59.92 75,252 -0.02(-0.03%)
Sep 04, 2012 59.40 60.00 59.01 59.94 72,435 +0.53(+0.89%)
Aug 31, 2012 59.50 59.92 59.32 59.41 82,675 +0.13(+0.22%)
Aug 30, 2012 59.15 59.65 58.99 59.28 76,753 -0.01(-0.02%)
Aug 29, 2012 59.10 59.59 58.58 59.29 69,682 +0.58(+0.99%)
Aug 27, 2012 58.75 58.76 58.36 58.71 56,605 +0.11(+0.19%)
Aug 24, 2012 58.04 58.84 58.00 58.60 117,683 +0.24(+0.41%)
Aug 23, 2012 58.29 58.82 58.00 58.36 73,511 +0.06(+0.10%)
Aug 22, 2012 57.86 58.48 56.90 58.30 104,309 +0.43(+0.74%)
Aug 21, 2012 57.86 58.29 57.48 57.87 87,938 +0.24(+0.42%)
Aug 20, 2012 58.00 58.23 57.08 57.63 77,261 -0.37(-0.64%)
Aug 17, 2012 57.69 58.03 57.63 58.00 64,751 +0.10(+0.17%)
Aug 16, 2012 57.80 58.06 57.72 57.90 60,378 -0.13(-0.22%)
Aug 15, 2012 57.85 58.13 57.64 58.03 55,499 +0.05(+0.09%)
Aug 14, 2012 58.35 58.76 57.58 57.98 76,640 -0.37(-0.63%)
Aug 13, 2012 58.23 58.51 57.66 58.35 70,129 +0.23(+0.40%)
Aug 10, 2012 58.13 58.88 57.97 58.12 68,251 -0.30(-0.51%)
Aug 09, 2012 58.18 58.79 58.18 58.42 68,675 +0.10(+0.17%)
Aug 08, 2012 57.68 58.48 57.54 58.32 104,704 +0.58(+1.00%)
Aug 07, 2012 57.59 58.46 57.40 57.74 114,786 +0.25(+0.43%)
Aug 06, 2012 57.70 58.04 57.27 57.49 94,341 -0.22(-0.38%)
Aug 03, 2012 57.63 58.19 56.46 57.71 162,038 +0.70(+1.23%)
Aug 02, 2012 57.09 58.16 56.35 57.01 111,881 -0.47(-0.82%)
Aug 01, 2012 58.16 59.10 57.37 57.48 91,485 -0.59(-1.02%)
Jul 31, 2012 58.24 59.02 57.94 58.07 84,654 -0.07(-0.12%)
Jul 30, 2012 58.55 58.80 57.74 58.14 104,166 -0.48(-0.82%)
Jul 27, 2012 59.59 59.77 58.29 58.62 121,522 -0.66(-1.11%)
Jul 26, 2012 58.84 59.78 58.26 59.28 92,099 +1.10(+1.89%)
Jul 25, 2012 57.78 58.81 57.78 58.18 65,803 +0.29(+0.50%)
Jul 24, 2012 58.19 58.50 57.51 57.89 47,910 -0.10(-0.17%)
Jul 23, 2012 58.34 58.59 57.91 57.99 63,396 -0.99(-1.68%)
Jul 20, 2012 58.75 59.44 58.59 58.98 46,283 +0.02(+0.03%)
Jul 19, 2012 59.14 59.47 58.73 58.96 92,265 -0.24(-0.41%)
Jul 18, 2012 59.03 59.45 58.94 59.20 79,837 -0.06(-0.10%)
Jul 17, 2012 59.70 59.90 59.02 59.26 75,308 -0.21(-0.35%)
Jul 16, 2012 59.75 59.98 59.24 59.47 46,352 -0.46(-0.77%)
Jul 13, 2012 58.76 60.00 58.76 59.93 58,111 +1.23(+2.10%)
Jul 12, 2012 59.12 59.15 57.69 58.70 115,144 -0.67(-1.13%)
Jul 11, 2012 59.27 59.66 58.86 59.37 65,903 -0.12(-0.20%)
Jul 10, 2012 59.78 59.98 59.45 59.49 53,770 -0.22(-0.37%)
Jul 09, 2012 59.51 59.82 59.38 59.71 78,289 +0.10(+0.17%)
Jul 06, 2012 59.15 59.93 59.15 59.61 63,082 -0.08(-0.13%)
Jul 05, 2012 59.77 60.00 58.85 59.69 98,258 +0.01(+0.02%)
Jul 03, 2012 59.47 60.13 58.95 59.68 62,495 +0.13(+0.22%)
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.