Skip to main content

Morningstar Inc (NQ: MORN )

308.37 +0.22 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.04 61.85 61.01 61.67 83,383 +0.71(+1.17%)
Jan 30, 2013 60.96 61.28 60.81 60.96 63,932 +0.07(+0.12%)
Jan 29, 2013 60.75 61.17 57.14 60.89 37,505 +0.14(+0.22%)
Jan 28, 2013 60.40 60.88 60.19 60.75 53,859 +0.32(+0.53%)
Jan 25, 2013 60.28 60.54 59.99 60.43 79,674 +0.31(+0.52%)
Jan 24, 2013 59.60 60.20 59.40 60.12 69,737 +0.46(+0.76%)
Jan 23, 2013 59.72 59.79 59.56 59.67 47,379 +0.01(+0.02%)
Jan 22, 2013 59.65 60.12 58.93 59.66 73,100 +0.38(+0.65%)
Jan 18, 2013 59.50 59.58 59.24 59.28 30,377 -0.19(-0.32%)
Jan 17, 2013 59.17 59.69 59.15 59.47 30,736 +0.46(+0.79%)
Jan 16, 2013 59.40 59.49 58.86 59.00 156,843 -0.41(-0.69%)
Jan 15, 2013 59.24 59.54 59.22 59.41 88,131 +0.06(+0.11%)
Jan 14, 2013 59.41 59.64 59.22 59.35 45,503 -0.10(-0.17%)
Jan 11, 2013 59.41 59.55 59.05 59.45 40,700 +0.14(+0.23%)
Jan 10, 2013 59.42 59.67 59.18 59.31 68,269 -0.04(-0.06%)
Jan 09, 2013 58.84 59.37 58.84 59.35 55,190 +0.46(+0.77%)
Jan 08, 2013 57.78 59.19 57.78 58.89 104,944 +0.98(+1.70%)
Jan 07, 2013 57.31 57.94 57.18 57.91 132,249 +0.56(+0.99%)
Jan 04, 2013 57.72 57.72 57.16 57.34 154,527 -0.16(-0.29%)
Jan 03, 2013 57.89 57.93 57.01 57.51 178,944 -0.46(-0.80%)
Jan 02, 2013 57.99 58.15 57.54 57.97 150,608 +0.68(+1.19%)
Dec 31, 2012 56.44 57.36 56.09 57.29 183,905 +0.67(+1.19%)
Dec 28, 2012 56.36 56.97 56.21 56.62 103,247 -0.35(-0.61%)
Dec 27, 2012 56.66 57.27 56.66 56.96 114,787 +0.01(+0.02%)
Dec 26, 2012 57.85 57.94 56.68 56.95 87,589 -0.90(-1.56%)
Dec 24, 2012 57.93 58.31 57.44 57.85 71,002 -0.28(-0.49%)
Dec 21, 2012 57.84 58.41 57.31 58.14 142,043 -0.39(-0.67%)
Dec 20, 2012 58.59 58.75 58.23 58.53 108,178 -0.05(-0.09%)
Dec 19, 2012 58.52 58.89 58.45 58.58 112,265 -0.02(-0.03%)
Dec 18, 2012 58.40 58.94 58.23 58.60 166,785 +0.04(+0.06%)
Dec 17, 2012 58.99 58.99 56.55 58.56 83,312 -0.22(-0.37%)
Dec 14, 2012 59.35 59.79 58.60 58.78 59,632 -0.65(-1.09%)
Dec 13, 2012 59.15 59.46 58.67 59.43 57,853 +0.43(+0.73%)
Dec 12, 2012 59.54 59.54 58.95 59.00 53,126 -0.22(-0.37%)
Dec 11, 2012 58.47 59.30 58.12 59.22 122,858 +0.78(+1.34%)
Dec 10, 2012 58.30 58.89 58.15 58.43 108,216 -0.29(-0.50%)
Dec 07, 2012 58.52 59.02 58.10 58.73 98,224 +0.27(+0.47%)
Dec 06, 2012 57.49 58.52 57.49 58.45 81,057 +0.67(+1.16%)
Dec 05, 2012 56.17 57.83 56.04 57.78 129,743 +1.63(+2.90%)
Dec 04, 2012 57.86 58.55 55.82 56.15 241,232 -1.89(-3.26%)
Nov 30, 2012 57.69 58.16 57.27 58.04 126,472 +0.48(+0.84%)
Nov 29, 2012 57.62 58.46 57.10 57.56 121,555 +0.05(+0.08%)
Nov 28, 2012 57.06 57.76 56.54 57.52 68,651 +0.23(+0.40%)
Nov 27, 2012 57.22 57.58 56.95 57.29 103,051 +0.00(+0.00%)
Nov 26, 2012 57.50 58.02 57.07 57.29 165,603 -0.55(-0.96%)
Nov 23, 2012 57.56 58.03 56.96 57.84 21,756 +0.33(+0.57%)
Nov 21, 2012 57.19 57.56 56.16 57.52 55,158 +0.35(+0.62%)
Nov 20, 2012 57.26 57.68 56.52 57.16 50,498 -0.03(-0.05%)
Nov 19, 2012 56.98 57.39 56.89 57.19 70,015 +0.47(+0.83%)
Nov 16, 2012 55.98 57.06 55.95 56.72 67,143 +0.71(+1.27%)
Nov 15, 2012 56.31 56.46 55.19 56.01 62,430 -0.26(-0.47%)
Nov 14, 2012 57.10 57.19 55.26 56.27 95,398 -0.57(-1.01%)
Nov 13, 2012 57.45 57.58 56.58 56.84 59,962 -0.73(-1.26%)
Nov 12, 2012 57.72 57.86 57.01 57.57 53,343 +0.01(+0.02%)
Nov 09, 2012 57.38 58.08 57.24 57.56 45,783 -0.04(-0.06%)
Nov 08, 2012 57.76 58.19 57.54 57.60 48,671 -0.20(-0.35%)
Nov 07, 2012 57.84 58.04 57.47 57.80 65,151 -0.25(-0.42%)
Nov 06, 2012 58.02 58.63 57.81 58.04 78,311 +0.29(+0.50%)
Nov 05, 2012 57.66 58.12 57.37 57.75 56,343 +0.18(+0.32%)
Nov 02, 2012 58.57 58.78 57.50 57.57 91,077 -0.98(-1.68%)
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.