Morningstar Inc (NQ: MORN )

230.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.75 45.73 44.46 45.10 157,101 +0.08(+0.18%)
Jul 29, 2010 44.61 45.50 44.55 45.02 104,854 +0.16(+0.36%)
Jul 28, 2010 45.63 45.92 44.85 44.86 83,313 -0.89(-1.95%)
Jul 27, 2010 46.02 46.45 45.35 45.75 69,182 -0.27(-0.59%)
Jul 26, 2010 45.86 46.03 45.32 46.02 51,341 +0.48(+1.05%)
Jul 23, 2010 45.11 45.69 44.92 45.54 43,665 +0.36(+0.80%)
Jul 22, 2010 44.60 45.35 44.52 45.18 37,406 +1.05(+2.38%)
Jul 21, 2010 44.83 44.89 44.04 44.13 101,825 -0.54(-1.21%)
Jul 20, 2010 44.33 44.78 43.84 44.67 58,143 +0.00(+0.00%)
Jul 19, 2010 44.73 44.91 44.03 44.67 131,023 +0.17(+0.38%)
Jul 16, 2010 45.07 45.25 44.18 44.50 139,352 -0.65(-1.44%)
Jul 15, 2010 44.86 45.34 44.61 45.15 49,945 +0.35(+0.78%)
Jul 14, 2010 44.72 45.01 44.40 44.80 58,786 +0.22(+0.49%)
Jul 13, 2010 43.84 44.60 43.48 44.58 78,241 +0.90(+2.06%)
Jul 12, 2010 43.59 44.05 43.43 43.68 65,960 -0.21(-0.48%)
Jul 09, 2010 43.75 44.00 43.40 43.89 37,508 -0.01(-0.02%)
Jul 08, 2010 43.20 44.00 43.04 43.90 72,430 +0.81(+1.88%)
Jul 07, 2010 41.39 43.10 41.39 43.09 87,758 +0.64(+1.51%)
Jul 06, 2010 42.90 43.71 42.25 42.45 74,597 -0.30(-0.70%)
Jul 02, 2010 42.45 43.15 42.11 42.75 71,164 +0.27(+0.64%)
Jul 01, 2010 42.55 42.78 41.88 42.48 130,144 -0.04(-0.09%)
Jun 30, 2010 42.90 43.22 42.42 42.52 160,705 -0.41(-0.96%)
Jun 29, 2010 43.98 43.98 42.87 42.93 132,445 -1.85(-4.13%)
Jun 25, 2010 45.24 45.47 44.50 44.78 135,742 -0.34(-0.75%)
Jun 24, 2010 45.08 45.42 44.53 45.12 76,955 -0.11(-0.24%)
Jun 23, 2010 45.01 45.48 44.79 45.23 60,730 +0.14(+0.31%)
Jun 22, 2010 45.60 46.00 45.08 45.09 76,834 -0.51(-1.12%)
Jun 21, 2010 46.90 46.97 45.51 45.60 106,826 -0.79(-1.70%)
Jun 18, 2010 46.21 46.56 45.99 46.39 79,846 +0.39(+0.85%)
Jun 17, 2010 46.11 46.34 45.67 46.00 61,809 -0.05(-0.11%)
Jun 16, 2010 45.84 46.30 45.10 46.05 71,280 -0.13(-0.28%)
Jun 15, 2010 46.11 46.43 45.74 46.18 186,360 +0.26(+0.57%)
Jun 14, 2010 46.22 46.63 45.68 45.92 133,756 -0.23(-0.50%)
Jun 11, 2010 45.76 46.35 45.43 46.15 121,484 +0.06(+0.13%)
Jun 10, 2010 45.58 46.42 45.45 46.09 126,331 +0.76(+1.68%)
Jun 09, 2010 46.36 46.82 45.10 45.33 179,682 -1.04(-2.24%)
Jun 08, 2010 46.69 46.88 45.90 46.37 71,499 -0.38(-0.81%)
Jun 07, 2010 47.08 47.44 46.62 46.75 52,575 -0.51(-1.08%)
Jun 04, 2010 47.57 47.77 47.06 47.26 119,902 -0.47(-0.98%)
Jun 03, 2010 47.52 48.00 47.35 47.73 86,535 -0.07(-0.15%)
Jun 02, 2010 47.54 48.04 47.34 47.80 140,573 +0.16(+0.34%)
Jun 01, 2010 48.37 48.59 47.50 47.64 150,308 -1.16(-2.38%)
May 28, 2010 48.87 49.24 48.41 48.80 93,887 -0.07(-0.14%)
May 27, 2010 48.20 48.88 48.00 48.87 92,050 +1.06(+2.22%)
May 26, 2010 46.80 48.50 45.72 47.81 321,082 +1.04(+2.22%)
May 25, 2010 45.90 47.15 45.19 46.77 263,584 +0.25(+0.54%)
May 24, 2010 46.65 46.93 46.08 46.52 104,353 -0.21(-0.45%)
May 21, 2010 45.63 46.95 45.63 46.73 89,872 +0.50(+1.08%)
May 20, 2010 45.95 46.76 45.67 46.23 114,502 -0.77(-1.64%)
May 19, 2010 47.90 47.92 46.91 47.00 97,905 -1.28(-2.65%)
May 18, 2010 48.67 49.17 48.28 48.28 112,653 -0.22(-0.45%)
May 17, 2010 47.45 48.76 47.25 48.50 92,719 +0.66(+1.38%)
May 14, 2010 47.64 48.11 46.93 47.84 95,883 -0.13(-0.27%)
May 13, 2010 48.45 48.84 47.57 47.97 140,371 -0.42(-0.87%)
May 12, 2010 48.09 48.39 47.84 48.39 75,522 +0.14(+0.29%)
May 11, 2010 48.28 48.59 47.42 48.25 121,321 -0.13(-0.27%)
May 10, 2010 47.93 49.73 47.81 48.38 96,690 +1.48(+3.16%)
May 07, 2010 47.15 47.47 46.34 46.90 180,414 -0.35(-0.74%)
May 06, 2010 47.74 49.73 46.02 47.25 200,947 -0.52(-1.09%)
May 05, 2010 47.68 48.35 47.10 47.77 121,055 -0.19(-0.40%)
May 04, 2010 47.00 48.00 46.16 47.96 188,044 +0.40(+0.84%)
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.