Morningstar Inc (NQ: MORN )

314.19 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 56.08 57.81 55.72 56.44 149,609 -0.23(-0.41%)
Sep 29, 2011 57.22 57.65 55.24 56.67 99,191 +0.45(+0.80%)
Sep 28, 2011 57.79 58.10 56.12 56.22 75,159 -1.28(-2.23%)
Sep 27, 2011 57.05 58.47 57.05 57.50 95,098 +0.82(+1.45%)
Sep 26, 2011 56.36 56.74 55.24 56.68 131,801 +0.90(+1.61%)
Sep 23, 2011 55.75 56.40 55.20 55.78 105,787 +0.00(+0.00%)
Sep 22, 2011 55.46 56.25 55.29 55.78 130,369 -0.92(-1.62%)
Sep 21, 2011 58.58 59.06 56.69 56.70 50,215 -1.75(-2.99%)
Sep 20, 2011 58.51 59.69 58.31 58.45 52,889 -0.46(-0.78%)
Sep 19, 2011 58.50 59.36 56.74 58.91 48,513 -0.36(-0.61%)
Sep 16, 2011 58.73 59.27 58.16 59.27 39,218 +0.53(+0.90%)
Sep 15, 2011 58.33 58.74 57.64 58.74 66,236 +0.75(+1.29%)
Sep 14, 2011 57.80 58.35 57.15 57.99 102,920 +0.62(+1.08%)
Sep 13, 2011 56.53 57.51 56.53 57.37 115,336 +0.96(+1.70%)
Sep 12, 2011 54.80 56.51 54.63 56.41 100,146 +0.68(+1.22%)
Sep 09, 2011 56.73 57.65 55.66 55.73 107,400 -1.55(-2.71%)
Sep 08, 2011 57.91 58.31 57.05 57.28 87,604 -1.06(-1.82%)
Sep 07, 2011 56.90 58.35 56.75 58.34 96,838 +1.76(+3.11%)
Sep 06, 2011 54.75 56.69 54.75 56.58 94,902 +0.10(+0.18%)
Sep 02, 2011 56.39 57.62 56.06 56.48 107,176 -1.57(-2.70%)
Sep 01, 2011 59.47 60.25 57.88 58.05 117,375 -1.61(-2.70%)
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%)
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.