Morningstar Inc (NQ: MORN )

268.03 USD -4.50 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 61.95 62.96 61.56 62.88 167,555 +0.74(+1.19%)
Dec 28, 2012 61.86 62.53 61.69 62.14 94,068 -0.38(-0.61%)
Dec 27, 2012 62.19 62.86 62.19 62.52 104,582 +0.01(+0.02%)
Dec 26, 2012 63.50 63.59 62.21 62.51 79,802 -0.99(-1.56%)
Dec 24, 2012 63.58 64.00 63.04 63.50 64,690 -0.31(-0.49%)
Dec 21, 2012 63.48 64.11 62.90 63.81 129,415 -0.43(-0.67%)
Dec 20, 2012 64.31 64.48 63.91 64.24 98,561 -0.06(-0.09%)
Dec 19, 2012 64.23 64.64 64.15 64.30 102,284 -0.02(-0.03%)
Dec 18, 2012 64.10 64.69 63.92 64.32 151,957 +0.04(+0.06%)
Dec 17, 2012 64.75 64.75 62.07 64.28 75,905 -0.24(-0.37%)
Dec 14, 2012 65.14 65.62 64.32 64.52 54,331 -0.71(-1.09%)
Dec 13, 2012 64.92 65.26 64.40 65.23 52,710 +0.35(+0.54%)
Dec 12, 2012 65.48 65.48 64.83 64.88 48,310 -0.24(-0.37%)
Dec 11, 2012 64.30 65.21 63.91 65.12 111,720 +0.86(+1.34%)
Dec 10, 2012 64.11 64.77 63.95 64.26 98,405 -0.32(-0.50%)
Dec 07, 2012 64.35 64.90 63.89 64.58 89,319 +0.30(+0.47%)
Dec 06, 2012 63.22 64.35 63.22 64.28 73,709 +0.74(+1.16%)
Dec 05, 2012 61.77 63.60 61.63 63.54 117,981 +1.79(+2.90%)
Dec 04, 2012 63.63 64.39 61.39 61.75 219,362 -2.08(-3.26%)
Nov 30, 2012 63.44 63.96 62.98 63.83 115,006 +0.53(+0.84%)
Nov 29, 2012 63.37 64.29 62.79 63.30 110,535 +0.05(+0.08%)
Nov 28, 2012 62.75 63.52 62.17 63.25 62,427 +0.25(+0.40%)
Nov 27, 2012 62.93 63.32 62.62 63.00 93,709 +0.00(+0.00%)
Nov 26, 2012 63.23 63.80 62.76 63.00 150,589 -0.61(-0.96%)
Nov 23, 2012 63.30 63.82 62.64 63.61 19,784 +0.36(+0.57%)
Nov 21, 2012 62.89 63.30 61.76 63.25 50,158 +0.39(+0.62%)
Nov 20, 2012 62.97 63.43 62.15 62.86 45,920 -0.03(-0.05%)
Nov 19, 2012 62.66 63.11 62.56 62.89 63,668 +0.52(+0.83%)
Nov 16, 2012 61.56 62.75 61.53 62.37 61,056 +0.78(+1.27%)
Nov 15, 2012 61.92 62.09 60.69 61.59 56,770 -0.29(-0.47%)
Nov 14, 2012 62.79 62.89 60.76 61.88 86,749 -0.63(-1.01%)
Nov 13, 2012 63.18 63.32 62.22 62.51 54,526 -0.80(-1.26%)
Nov 12, 2012 63.48 63.63 62.69 63.31 48,507 +0.01(+0.02%)
Nov 09, 2012 63.10 63.87 62.95 63.30 41,633 -0.04(-0.06%)
Nov 08, 2012 63.52 63.99 63.27 63.34 44,259 -0.22(-0.35%)
Nov 07, 2012 63.61 63.83 63.20 63.56 59,245 -0.27(-0.42%)
Nov 06, 2012 63.81 64.48 63.57 63.83 71,212 +0.32(+0.50%)
Nov 05, 2012 63.41 63.92 63.09 63.51 51,235 +0.20(+0.32%)
Nov 02, 2012 64.41 64.64 63.23 63.31 82,820 -1.08(-1.68%)
Nov 01, 2012 62.89 64.60 62.88 64.39 54,592 +1.41(+2.24%)
Oct 31, 2012 62.64 63.27 62.23 62.98 62,127 +0.39(+0.62%)
Oct 26, 2012 62.85 62.59 62.59 62.59 73,900 -0.10(-0.16%)
Oct 25, 2012 62.89 62.95 61.48 62.69 69,535 +0.15(+0.24%)
Oct 24, 2012 63.52 63.80 61.88 62.54 80,311 -0.95(-1.50%)
Oct 23, 2012 62.62 63.71 62.62 63.49 66,182 +0.33(+0.52%)
Oct 19, 2012 63.55 64.09 62.99 63.16 98,488 -0.84(-1.31%)
Oct 18, 2012 64.16 64.72 63.98 64.00 70,106 -0.33(-0.51%)
Oct 17, 2012 64.50 64.62 63.64 64.33 50,869 -0.10(-0.16%)
Oct 16, 2012 64.02 64.47 63.99 64.43 62,213 +0.41(+0.64%)
Oct 15, 2012 63.85 64.19 63.66 64.02 58,473 +0.41(+0.64%)
Oct 12, 2012 63.29 63.81 63.29 63.61 39,772 +0.35(+0.55%)
Oct 11, 2012 63.50 64.06 63.16 63.26 53,131 -0.03(-0.05%)
Oct 10, 2012 63.05 63.73 63.05 63.29 112,387 +0.05(+0.08%)
Oct 09, 2012 63.82 64.10 62.85 63.24 73,817 -0.60(-0.94%)
Oct 08, 2012 63.45 64.05 63.45 63.84 44,783 -0.03(-0.05%)
Oct 05, 2012 64.10 64.16 63.64 63.87 51,254 -0.09(-0.14%)
Oct 04, 2012 63.70 63.99 63.33 63.96 55,512 +0.44(+0.69%)
Oct 03, 2012 63.45 63.60 63.16 63.52 66,966 +0.23(+0.36%)
Oct 02, 2012 63.91 63.91 63.10 63.29 106,434 -0.41(-0.64%)
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.