Morningstar Inc (NQ: MORN )

305.57 USD -0.68 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 58.80 59.05 58.13 58.68 94,738 -0.01(-0.02%)
Feb 25, 2011 57.90 58.72 57.88 58.69 36,612 +0.93(+1.61%)
Feb 24, 2011 58.20 58.59 57.47 57.76 118,274 -0.35(-0.60%)
Feb 23, 2011 58.22 58.79 57.51 58.11 119,307 -0.32(-0.55%)
Feb 22, 2011 57.96 59.04 57.27 58.43 233,959 -0.84(-1.42%)
Feb 18, 2011 58.23 59.97 57.59 59.27 126,709 +0.81(+1.39%)
Feb 17, 2011 54.94 58.71 54.94 58.46 135,926 +2.88(+5.18%)
Feb 16, 2011 55.42 56.16 55.40 55.58 52,934 -0.02(-0.04%)
Feb 15, 2011 55.53 56.24 55.06 55.60 68,415 -0.37(-0.66%)
Feb 14, 2011 55.50 56.08 54.12 55.97 64,512 +0.12(+0.21%)
Feb 11, 2011 55.02 55.85 54.89 55.85 41,546 +0.45(+0.81%)
Feb 10, 2011 54.85 55.57 54.54 55.40 55,255 +0.15(+0.27%)
Feb 09, 2011 54.23 55.25 54.13 55.25 50,315 +0.74(+1.36%)
Feb 08, 2011 54.56 54.92 54.25 54.51 18,636 -0.23(-0.42%)
Feb 07, 2011 53.90 54.82 53.72 54.74 51,889 +0.79(+1.46%)
Feb 04, 2011 53.63 54.28 53.40 53.95 42,441 +0.16(+0.30%)
Feb 03, 2011 53.32 53.85 53.04 53.79 30,714 +0.27(+0.50%)
Feb 02, 2011 53.32 53.82 52.89 53.52 37,523 -0.06(-0.11%)
Feb 01, 2011 53.91 53.91 53.08 53.58 47,508 +0.16(+0.30%)
Jan 31, 2011 52.83 53.83 52.16 53.42 64,944 +0.62(+1.17%)
Jan 28, 2011 53.54 53.84 52.75 52.80 36,838 -0.92(-1.71%)
Jan 27, 2011 53.90 54.11 53.08 53.72 30,587 -0.27(-0.50%)
Jan 26, 2011 53.42 54.35 53.00 53.99 49,612 +0.53(+0.99%)
Jan 25, 2011 53.84 54.23 53.28 53.46 110,732 -0.73(-1.35%)
Jan 24, 2011 53.37 54.28 53.37 54.19 54,397 +0.66(+1.23%)
Jan 21, 2011 54.10 54.12 53.31 53.53 109,124 -0.51(-0.94%)
Jan 20, 2011 54.55 54.97 53.90 54.04 33,358 -0.68(-1.24%)
Jan 19, 2011 55.73 55.73 54.64 54.72 77,214 -0.83(-1.49%)
Jan 18, 2011 54.38 56.33 53.99 55.55 125,902 +0.95(+1.74%)
Jan 14, 2011 53.58 54.75 53.58 54.60 67,241 +0.82(+1.52%)
Jan 13, 2011 53.07 53.78 52.73 53.78 44,561 +0.52(+0.98%)
Jan 12, 2011 53.44 53.44 52.55 53.26 52,835 -0.03(-0.06%)
Jan 11, 2011 53.26 53.73 52.89 53.29 19,879 +0.03(+0.06%)
Jan 10, 2011 52.62 53.50 52.07 53.26 41,763 -0.02(-0.04%)
Jan 07, 2011 54.13 54.54 52.87 53.28 82,117 -0.97(-1.79%)
Jan 06, 2011 54.55 54.55 53.27 54.25 58,127 -0.25(-0.46%)
Jan 05, 2011 52.51 54.55 51.85 54.50 116,780 +1.78(+3.38%)
Jan 04, 2011 53.51 54.37 52.52 52.72 139,778 -0.97(-1.81%)
Jan 03, 2011 53.21 54.00 53.21 53.69 60,939 +0.61(+1.15%)
Dec 31, 2010 53.70 53.92 53.01 53.08 49,515 -0.85(-1.58%)
Dec 30, 2010 53.78 54.00 53.35 53.93 44,944 -0.03(-0.06%)
Dec 29, 2010 52.67 54.09 52.67 53.96 57,504 +1.18(+2.24%)
Dec 28, 2010 52.80 53.05 51.72 52.78 46,626 -0.10(-0.19%)
Dec 27, 2010 52.96 53.00 52.23 52.88 25,375 -0.30(-0.56%)
Dec 23, 2010 53.50 53.50 52.56 53.18 56,654 -0.24(-0.45%)
Dec 22, 2010 52.81 53.77 52.75 53.42 69,191 +0.55(+1.04%)
Dec 21, 2010 52.34 52.90 52.09 52.87 79,175 +0.57(+1.09%)
Dec 20, 2010 52.22 52.42 51.82 52.30 34,962 -0.17(-0.32%)
Dec 17, 2010 52.16 52.81 51.85 52.47 79,337 +0.28(+0.54%)
Dec 16, 2010 51.74 52.49 51.52 52.19 78,140 +0.32(+0.62%)
Dec 15, 2010 52.00 52.54 51.60 51.87 84,230 -0.32(-0.61%)
Dec 14, 2010 52.16 52.47 51.79 52.19 68,041 -0.19(-0.36%)
Dec 13, 2010 52.51 52.92 52.31 52.38 83,529 -0.29(-0.55%)
Dec 10, 2010 52.04 52.84 51.93 52.67 45,971 +0.52(+1.00%)
Dec 09, 2010 51.84 52.42 51.52 52.15 46,014 +0.27(+0.52%)
Dec 08, 2010 52.19 52.62 51.65 51.88 72,579 -0.27(-0.52%)
Dec 07, 2010 51.55 52.28 51.39 52.15 60,961 +0.76(+1.48%)
Dec 06, 2010 51.25 51.60 51.07 51.39 46,292 -0.17(-0.33%)
Dec 03, 2010 50.66 51.62 50.66 51.56 86,754 +0.38(+0.74%)
Dec 02, 2010 50.00 51.19 50.00 51.18 85,385 +0.93(+1.85%)
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.