Morningstar Inc (NQ: MORN )

320.97 USD +9.74 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 59.67 60.03 59.58 59.87 112,145 +0.18(+0.30%)
Feb 28, 2012 59.55 59.79 58.71 59.69 43,497 -0.24(-0.40%)
Feb 27, 2012 59.49 59.97 57.97 59.93 40,745 -0.17(-0.28%)
Feb 24, 2012 59.88 60.10 59.52 60.10 71,138 +0.10(+0.17%)
Feb 23, 2012 59.72 60.42 59.72 60.00 72,490 +0.26(+0.44%)
Feb 22, 2012 60.55 61.12 59.40 59.74 95,338 -0.19(-0.32%)
Feb 21, 2012 61.26 61.26 59.39 59.93 99,117 -1.68(-2.73%)
Feb 17, 2012 61.70 61.84 61.28 61.61 57,646 -0.14(-0.23%)
Feb 16, 2012 60.64 62.00 60.64 61.75 123,849 +0.81(+1.33%)
Feb 15, 2012 61.34 61.90 60.77 60.94 99,388 -0.31(-0.51%)
Feb 14, 2012 61.18 61.34 60.87 61.25 31,262 -0.14(-0.23%)
Feb 13, 2012 61.25 61.39 60.76 61.39 39,225 +0.58(+0.95%)
Feb 10, 2012 60.14 61.01 60.14 60.81 28,675 -0.32(-0.52%)
Feb 09, 2012 60.49 61.18 60.26 61.13 27,807 +0.63(+1.04%)
Feb 08, 2012 60.68 60.96 60.34 60.50 49,081 -0.26(-0.43%)
Feb 07, 2012 60.62 61.06 60.37 60.76 44,000 -0.19(-0.31%)
Feb 06, 2012 60.45 61.24 59.76 60.95 61,330 +0.07(+0.11%)
Feb 03, 2012 60.16 60.89 60.11 60.88 54,229 +1.12(+1.87%)
Feb 02, 2012 60.12 60.42 59.67 59.76 23,408 -0.47(-0.78%)
Feb 01, 2012 59.95 60.42 59.64 60.23 65,802 +0.46(+0.77%)
Jan 31, 2012 59.83 59.87 59.27 59.77 25,340 +0.25(+0.42%)
Jan 30, 2012 59.22 59.70 59.22 59.52 27,522 -0.25(-0.42%)
Jan 27, 2012 59.72 60.00 59.51 59.77 48,878 -0.20(-0.33%)
Jan 26, 2012 59.59 60.09 59.34 59.97 88,235 +0.47(+0.79%)
Jan 25, 2012 59.28 59.52 59.17 59.50 23,026 +0.10(+0.17%)
Jan 24, 2012 59.30 59.50 59.04 59.40 23,729 +0.00(+0.00%)
Jan 23, 2012 59.14 59.56 59.14 59.40 27,707 -0.06(-0.10%)
Jan 20, 2012 59.28 59.61 58.89 59.46 53,392 +0.02(+0.03%)
Jan 19, 2012 59.38 59.58 59.26 59.44 62,698 +0.00(+0.00%)
Jan 18, 2012 58.56 59.45 58.18 59.44 46,647 +0.89(+1.52%)
Jan 17, 2012 59.23 59.25 58.37 58.55 28,090 -0.36(-0.61%)
Jan 13, 2012 59.31 59.31 58.69 58.91 39,612 -0.59(-0.99%)
Jan 12, 2012 59.68 59.68 58.95 59.50 37,114 +0.00(+0.00%)
Jan 11, 2012 59.35 59.50 59.20 59.50 38,662 +0.06(+0.10%)
Jan 10, 2012 59.85 59.96 59.39 59.44 74,231 -0.06(-0.10%)
Jan 09, 2012 59.47 59.64 59.24 59.50 57,950 +0.01(+0.02%)
Jan 06, 2012 58.73 59.56 58.35 59.49 141,818 +0.61(+1.04%)
Jan 05, 2012 58.66 58.88 58.05 58.88 33,495 +0.12(+0.20%)
Jan 04, 2012 59.38 59.38 56.23 58.76 44,396 -0.69(-1.16%)
Dec 30, 2011 60.24 60.01 59.28 59.45 30,685 -0.79(-1.31%)
Dec 29, 2011 59.80 60.30 59.65 60.24 75,569 +0.49(+0.82%)
Dec 28, 2011 60.00 60.00 59.53 59.75 33,335 -0.45(-0.75%)
Dec 27, 2011 59.91 60.40 59.76 60.20 36,642 +0.07(+0.12%)
Dec 23, 2011 59.75 60.18 59.45 60.13 38,734 +1.16(+1.97%)
Dec 21, 2011 59.05 59.11 58.30 58.97 42,338 +0.05(+0.08%)
Dec 20, 2011 58.52 59.18 58.46 58.92 77,213 +1.07(+1.85%)
Dec 19, 2011 58.66 58.92 57.55 57.85 44,943 -0.45(-0.77%)
Dec 16, 2011 57.98 58.33 57.66 58.30 113,350 +0.50(+0.87%)
Dec 15, 2011 57.85 58.66 57.72 57.80 60,864 +0.20(+0.35%)
Dec 14, 2011 58.00 58.67 57.54 57.60 47,032 -0.57(-0.98%)
Dec 13, 2011 59.49 59.94 57.79 58.17 66,904 -0.99(-1.67%)
Dec 12, 2011 58.71 59.38 58.48 59.16 129,002 +0.22(+0.37%)
Dec 09, 2011 58.56 59.16 58.31 58.94 96,866 +0.34(+0.58%)
Dec 08, 2011 59.00 59.47 58.52 58.60 56,961 -0.89(-1.50%)
Dec 07, 2011 59.28 59.62 58.76 59.49 43,558 -0.20(-0.34%)
Dec 06, 2011 59.56 59.94 59.24 59.69 37,927 -0.16(-0.27%)
Dec 05, 2011 60.01 60.19 59.31 59.85 46,657 +0.18(+0.30%)
Dec 02, 2011 60.00 60.00 59.44 59.67 37,826 +0.02(+0.03%)
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.