Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 46.99 47.56 46.64 47.56 107,476 +0.55(+1.17%)
Apr 30, 2010 48.19 48.19 46.81 47.01 110,163 -1.06(-2.21%)
Apr 29, 2010 48.58 48.85 47.75 48.07 165,300 -0.66(-1.35%)
Apr 28, 2010 48.28 48.88 48.08 48.73 128,823 -0.73(-1.48%)
Apr 27, 2010 49.98 49.99 49.08 49.46 106,404 -0.39(-0.78%)
Apr 26, 2010 50.33 50.86 49.67 49.85 151,508 -0.80(-1.58%)
Apr 23, 2010 49.98 50.91 49.63 50.65 64,388 +0.36(+0.72%)
Apr 22, 2010 49.16 50.30 49.06 50.29 42,722 +0.59(+1.19%)
Apr 21, 2010 49.07 49.93 49.07 49.70 106,118 +0.38(+0.77%)
Apr 20, 2010 48.50 49.32 48.02 49.32 90,904 +0.94(+1.94%)
Apr 19, 2010 47.73 48.49 47.65 48.38 77,937 +0.56(+1.17%)
Apr 16, 2010 47.60 48.15 47.52 47.82 51,630 +0.21(+0.44%)
Apr 15, 2010 47.60 47.84 46.84 47.61 112,164 -0.18(-0.38%)
Apr 14, 2010 47.57 47.79 47.20 47.79 112,317 +0.29(+0.61%)
Apr 13, 2010 47.50 47.60 47.24 47.50 117,954 +0.03(+0.06%)
Apr 12, 2010 47.47 47.73 47.00 47.47 102,639 +0.24(+0.51%)
Apr 09, 2010 47.41 47.50 47.02 47.23 39,308 -0.08(-0.17%)
Apr 08, 2010 47.28 47.50 46.84 47.31 63,430 +0.15(+0.32%)
Apr 07, 2010 47.68 47.79 46.91 47.16 68,611 -0.74(-1.54%)
Apr 06, 2010 47.65 48.28 47.65 47.90 70,891 +0.25(+0.52%)
Apr 05, 2010 48.02 48.65 47.53 47.65 68,894 -0.11(-0.23%)
Apr 01, 2010 47.50 47.76 47.76 47.76 90,400 -0.33(-0.69%)
Mar 31, 2010 48.60 48.69 48.00 48.09 96,298 -0.80(-1.64%)
Mar 30, 2010 48.91 49.45 48.86 48.89 76,690 -0.21(-0.43%)
Mar 29, 2010 48.91 49.43 48.75 49.10 65,588 +0.12(+0.24%)
Mar 26, 2010 49.07 49.33 48.86 48.98 57,524 -0.15(-0.31%)
Mar 25, 2010 49.09 49.35 48.96 49.13 83,773 -0.04(-0.08%)
Mar 24, 2010 49.03 49.19 48.70 49.17 96,848 -0.27(-0.55%)
Mar 23, 2010 49.21 49.45 48.64 49.44 84,444 +0.49(+1.00%)
Mar 22, 2010 48.67 49.00 48.61 48.95 94,169 -0.07(-0.14%)
Mar 19, 2010 48.37 49.03 48.10 49.02 107,950 +0.57(+1.18%)
Mar 18, 2010 48.71 48.71 48.24 48.45 62,030 -0.07(-0.14%)
Mar 17, 2010 48.80 49.04 48.36 48.52 143,503 -0.37(-0.76%)
Mar 16, 2010 49.41 49.41 48.76 48.89 83,351 -0.14(-0.29%)
Mar 15, 2010 48.87 49.74 48.85 49.03 75,352 -0.30(-0.61%)
Mar 12, 2010 49.50 49.68 49.02 49.33 87,927 +0.22(+0.45%)
Mar 11, 2010 49.26 49.31 49.00 49.11 69,789 -0.07(-0.14%)
Mar 10, 2010 48.79 49.24 48.75 49.18 104,752 +0.29(+0.59%)
Mar 09, 2010 48.58 49.36 48.36 48.89 151,768 +0.45(+0.93%)
Mar 08, 2010 47.93 48.44 47.51 48.44 143,333 +1.11(+2.35%)
Mar 05, 2010 47.58 47.58 47.12 47.33 162,662 +0.55(+1.18%)
Mar 04, 2010 45.79 46.98 45.40 46.78 182,276 +1.15(+2.52%)
Mar 03, 2010 45.92 46.10 45.54 45.63 69,404 -0.48(-1.04%)
Mar 02, 2010 45.75 46.17 45.00 46.11 141,883 +0.61(+1.34%)
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.