Morningstar Inc (NQ: MORN )

310.63 USD -8.64 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.75 63.25 62.48 63.05 83,015 +0.53(+0.85%)
Mar 29, 2012 61.95 62.62 61.87 62.52 90,446 +0.21(+0.34%)
Mar 28, 2012 62.12 62.49 62.04 62.31 68,770 +0.16(+0.26%)
Mar 27, 2012 62.00 62.32 61.47 62.15 109,537 -0.06(-0.10%)
Mar 26, 2012 61.50 62.32 61.42 62.21 78,908 +1.06(+1.73%)
Mar 23, 2012 60.85 61.18 60.31 61.15 65,639 +0.59(+0.97%)
Mar 22, 2012 60.99 61.21 60.28 60.56 75,624 -0.63(-1.03%)
Mar 21, 2012 61.17 61.38 60.70 61.19 59,240 +0.19(+0.31%)
Mar 20, 2012 60.72 61.25 60.72 61.00 49,692 -0.04(-0.07%)
Mar 19, 2012 60.66 61.37 60.61 61.04 64,125 +0.32(+0.53%)
Mar 16, 2012 60.62 60.89 60.57 60.72 85,440 +0.05(+0.08%)
Mar 15, 2012 59.96 60.73 59.79 60.67 74,803 +0.69(+1.15%)
Mar 14, 2012 60.23 60.54 59.98 59.98 80,731 -0.50(-0.83%)
Mar 13, 2012 59.75 60.49 59.75 60.48 91,842 +0.76(+1.27%)
Mar 12, 2012 59.82 60.03 59.50 59.72 121,589 -0.08(-0.13%)
Mar 09, 2012 59.84 59.98 59.40 59.80 85,121 +0.01(+0.02%)
Mar 08, 2012 59.34 59.96 59.34 59.79 72,839 +0.53(+0.89%)
Mar 07, 2012 59.28 59.41 58.98 59.26 67,152 +0.32(+0.54%)
Mar 06, 2012 59.65 59.86 58.72 58.94 131,235 -1.12(-1.86%)
Mar 05, 2012 59.89 60.08 59.81 60.06 134,073 +0.17(+0.28%)
Mar 02, 2012 59.95 60.11 59.73 59.89 123,270 -0.15(-0.25%)
Mar 01, 2012 59.99 60.06 59.74 60.04 59,974 +0.17(+0.28%)
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%)
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.