Morningstar Inc (NQ: MORN )

236.67 USD +9.30 (+4.09%)
Official Closing Price Updated: 5:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 46.28 46.47 46.00 46.36 155,984 -0.15(-0.32%)
Nov 27, 2009 46.66 46.96 46.01 46.51 37,228 -0.79(-1.67%)
Nov 25, 2009 47.66 48.59 47.02 47.30 143,436 +0.03(+0.06%)
Nov 24, 2009 48.19 48.62 46.89 47.27 119,995 -0.61(-1.27%)
Nov 23, 2009 48.10 48.80 47.61 47.88 56,087 -0.04(-0.08%)
Nov 20, 2009 48.30 48.38 47.92 47.92 35,201 -0.30(-0.62%)
Nov 19, 2009 48.37 48.52 47.96 48.22 127,220 -0.45(-0.92%)
Nov 18, 2009 48.61 49.27 48.61 48.67 73,108 -0.32(-0.65%)
Nov 17, 2009 49.51 49.51 48.87 48.99 60,388 -0.60(-1.21%)
Nov 16, 2009 49.30 49.63 49.04 49.59 62,607 +0.21(+0.43%)
Nov 13, 2009 49.43 49.78 49.13 49.38 72,660 +0.01(+0.02%)
Nov 12, 2009 50.00 50.00 49.35 49.37 48,274 -0.68(-1.36%)
Nov 11, 2009 50.15 50.68 49.75 50.05 47,552 -0.10(-0.20%)
Nov 10, 2009 50.00 50.73 49.77 50.15 155,768 -0.35(-0.69%)
Nov 09, 2009 50.35 50.84 50.24 50.50 91,008 +0.15(+0.30%)
Nov 06, 2009 50.38 50.81 49.74 50.35 178,738 -0.20(-0.40%)
Nov 05, 2009 50.13 50.77 50.04 50.55 153,915 +0.25(+0.50%)
Nov 04, 2009 50.00 51.23 50.00 50.30 232,052 +0.02(+0.04%)
Nov 03, 2009 50.01 50.88 49.30 50.28 87,236 -0.17(-0.34%)
Nov 02, 2009 51.66 51.66 50.00 50.45 106,068 -0.57(-1.12%)
Oct 30, 2009 51.00 51.77 50.05 51.02 127,470 +0.04(+0.08%)
Oct 29, 2009 50.62 51.60 50.02 50.98 59,799 +0.15(+0.30%)
Oct 28, 2009 51.53 52.11 50.83 50.83 47,668 -1.10(-2.12%)
Oct 27, 2009 53.58 53.99 51.93 51.93 48,845 -1.39(-2.61%)
Oct 26, 2009 52.10 54.75 51.86 53.32 144,583 +1.13(+2.17%)
Oct 23, 2009 51.75 52.19 51.57 52.19 52,293 +0.48(+0.93%)
Oct 22, 2009 51.00 51.72 50.49 51.71 35,560 +0.62(+1.21%)
Oct 21, 2009 50.63 51.80 50.21 51.09 84,501 +0.46(+0.91%)
Oct 20, 2009 50.65 51.36 50.51 50.63 64,725 -0.79(-1.54%)
Oct 19, 2009 51.35 51.80 51.21 51.42 73,947 +0.15(+0.29%)
Oct 16, 2009 51.52 51.61 50.88 51.27 80,613 -0.43(-0.83%)
Oct 15, 2009 51.26 52.19 51.26 51.70 70,351 -0.18(-0.35%)
Oct 14, 2009 51.61 52.35 51.52 51.88 92,099 +0.58(+1.13%)
Oct 13, 2009 52.45 52.66 50.78 51.30 84,555 -1.16(-2.21%)
Oct 12, 2009 52.49 53.01 51.27 52.46 132,318 +0.57(+1.10%)
Oct 09, 2009 50.99 51.92 50.38 51.89 202,594 +0.55(+1.07%)
Oct 08, 2009 49.33 51.34 49.00 51.34 212,155 +1.90(+3.84%)
Oct 07, 2009 49.38 49.65 49.01 49.44 64,003 -0.30(-0.60%)
Oct 06, 2009 48.17 50.06 47.15 49.74 90,745 +1.93(+4.04%)
Oct 05, 2009 47.68 48.12 47.14 47.81 89,161 +0.06(+0.13%)
Oct 02, 2009 47.89 47.97 47.39 47.75 254,428 -0.16(-0.33%)
Oct 01, 2009 48.60 48.88 47.33 47.91 99,274 -0.65(-1.34%)
Sep 30, 2009 47.30 48.56 46.07 48.56 178,931 +1.26(+2.66%)
Sep 29, 2009 47.45 47.84 46.89 47.30 55,498 -0.17(-0.36%)
Sep 28, 2009 46.86 47.60 46.40 47.47 131,931 +0.97(+2.09%)
Sep 25, 2009 46.84 46.84 46.38 46.50 50,629 -0.23(-0.49%)
Sep 24, 2009 46.75 46.99 46.38 46.73 85,090 -0.02(-0.04%)
Sep 23, 2009 46.83 47.29 46.16 46.75 98,491 -0.13(-0.28%)
Sep 22, 2009 45.50 47.30 45.50 46.88 86,187 +1.50(+3.31%)
Sep 21, 2009 45.50 46.03 45.32 45.38 56,573 -0.47(-1.03%)
Sep 18, 2009 45.89 46.12 45.64 45.85 128,879 +0.14(+0.31%)
Sep 17, 2009 45.75 46.42 45.40 45.71 94,450 +0.12(+0.26%)
Sep 16, 2009 43.58 45.59 43.36 45.59 175,960 +1.94(+4.44%)
Sep 15, 2009 43.79 43.85 43.36 43.65 101,876 -0.36(-0.82%)
Sep 14, 2009 43.60 44.09 43.30 44.01 51,326 +0.37(+0.85%)
Sep 11, 2009 43.25 44.14 43.21 43.64 56,165 +0.38(+0.88%)
Sep 10, 2009 43.36 43.44 42.90 43.26 63,447 -0.15(-0.35%)
Sep 09, 2009 42.82 43.69 42.56 43.41 72,331 +0.31(+0.72%)
Sep 08, 2009 43.24 43.65 42.72 43.10 62,122 -0.01(-0.02%)
Sep 04, 2009 42.57 43.41 42.52 43.11 26,686 +0.25(+0.58%)
Sep 03, 2009 42.97 42.97 41.99 42.86 107,491 -0.14(-0.33%)
Sep 02, 2009 43.33 43.33 40.94 43.00 158,375 -0.50(-1.15%)
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.