Morningstar Inc (NQ: MORN )

237.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:53 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 41.04 41.50 40.51 41.27 288,414 +0.31(+0.76%)
May 28, 2009 40.86 41.03 40.01 40.96 162,985 -0.01(-0.02%)
May 27, 2009 41.70 41.70 40.56 40.97 221,112 -0.35(-0.85%)
May 26, 2009 39.96 41.33 39.59 41.32 155,548 +0.97(+2.40%)
May 22, 2009 40.92 42.15 40.15 40.35 197,282 +0.03(+0.07%)
May 21, 2009 39.39 40.43 38.49 40.32 270,266 +0.29(+0.72%)
May 20, 2009 39.34 40.32 39.13 40.03 271,050 +0.68(+1.73%)
May 19, 2009 39.61 40.00 38.24 39.35 217,134 -0.77(-1.92%)
May 18, 2009 38.69 40.19 38.11 40.12 216,533 +1.60(+4.15%)
May 15, 2009 38.17 39.35 38.00 38.52 195,668 +0.00(+0.00%)
May 14, 2009 38.61 39.05 37.82 38.52 332,196 -0.38(-0.98%)
May 13, 2009 41.07 42.20 38.70 38.90 457,367 -3.02(-7.20%)
May 12, 2009 43.34 44.24 41.57 41.92 230,499 -0.96(-2.24%)
May 11, 2009 41.79 43.06 40.30 42.88 226,478 +0.57(+1.35%)
May 08, 2009 42.12 43.35 41.45 42.31 303,713 +0.49(+1.17%)
May 07, 2009 44.04 44.42 41.44 41.82 288,817 -1.17(-2.72%)
May 06, 2009 43.80 44.00 42.25 42.99 297,076 -0.29(-0.67%)
May 05, 2009 43.75 44.25 42.15 43.28 286,410 -0.37(-0.85%)
May 04, 2009 43.00 45.69 42.56 43.65 398,559 -0.21(-0.48%)
May 01, 2009 40.27 44.84 40.18 43.86 488,368 +4.19(+10.56%)
Apr 30, 2009 40.04 40.84 39.22 39.67 420,210 +0.43(+1.10%)
Apr 29, 2009 36.31 40.50 35.56 39.24 295,262 +3.02(+8.34%)
Apr 28, 2009 35.48 36.61 35.00 36.22 167,005 +0.19(+0.53%)
Apr 27, 2009 34.83 36.45 34.83 36.03 191,734 +0.66(+1.87%)
Apr 24, 2009 34.94 35.76 34.73 35.37 165,097 +0.30(+0.86%)
Apr 23, 2009 34.88 35.53 34.13 35.07 259,038 -0.01(-0.03%)
Apr 22, 2009 34.35 36.20 33.92 35.08 277,159 +0.48(+1.39%)
Apr 21, 2009 33.00 34.60 33.00 34.60 161,691 +1.55(+4.69%)
Apr 20, 2009 33.84 34.65 33.01 33.05 159,532 -1.13(-3.31%)
Apr 17, 2009 33.65 34.62 33.62 34.18 134,002 +0.69(+2.06%)
Apr 16, 2009 33.00 33.61 32.51 33.49 100,305 +0.82(+2.51%)
Apr 15, 2009 32.11 32.78 31.91 32.67 154,321 +0.56(+1.74%)
Apr 14, 2009 32.16 32.41 31.61 32.11 138,983 -0.19(-0.59%)
Apr 13, 2009 31.94 32.39 31.32 32.30 225,478 +0.28(+0.87%)
Apr 09, 2009 32.00 32.45 31.70 32.02 190,695 +0.24(+0.76%)
Apr 08, 2009 32.16 32.16 31.00 31.78 108,357 +0.51(+1.63%)
Apr 07, 2009 31.44 31.70 30.68 31.27 166,824 -0.51(-1.60%)
Apr 06, 2009 31.61 32.13 30.37 31.78 262,037 -0.39(-1.21%)
Apr 03, 2009 34.59 34.59 31.69 32.17 344,533 -1.80(-5.30%)
Apr 02, 2009 33.63 33.97 32.15 33.97 458,757 +0.13(+0.38%)
Apr 01, 2009 34.31 34.31 32.78 33.84 190,874 -0.31(-0.91%)
Mar 31, 2009 34.26 34.55 33.26 34.15 215,312 -0.10(-0.29%)
Mar 30, 2009 33.64 34.73 32.68 34.25 197,847 -1.61(-4.49%)
Mar 26, 2009 34.62 36.00 34.07 35.86 208,113 +1.20(+3.46%)
Mar 25, 2009 34.58 35.90 33.86 34.66 152,156 -0.01(-0.03%)
Mar 24, 2009 34.87 36.65 34.50 34.67 157,660 -0.20(-0.57%)
Mar 23, 2009 33.26 34.87 32.93 34.87 276,796 +2.23(+6.83%)
Mar 20, 2009 31.25 33.43 31.25 32.64 185,462 +1.43(+4.58%)
Mar 19, 2009 30.77 31.65 30.77 31.21 92,559 -0.44(-1.39%)
Mar 18, 2009 31.59 31.65 30.66 31.65 121,715 +0.07(+0.22%)
Mar 17, 2009 32.02 32.02 30.07 31.58 180,577 -0.63(-1.96%)
Mar 16, 2009 31.51 32.92 31.51 32.21 160,629 +0.27(+0.85%)
Mar 13, 2009 32.80 33.41 31.49 31.94 249,915 -0.89(-2.71%)
Mar 12, 2009 30.00 33.75 28.86 32.83 190,993 +2.49(+8.21%)
Mar 11, 2009 30.12 30.68 29.77 30.34 207,795 +0.39(+1.30%)
Mar 10, 2009 27.79 29.95 27.25 29.95 302,074 +2.00(+7.16%)
Mar 09, 2009 28.37 28.79 27.78 27.95 135,196 -0.84(-2.92%)
Mar 06, 2009 28.17 28.91 27.72 28.79 158,685 +0.71(+2.53%)
Mar 05, 2009 28.67 28.90 27.22 28.08 153,897 -0.16(-0.57%)
Mar 04, 2009 28.52 28.78 27.86 28.24 309,151 +0.91(+3.33%)
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.