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 (%)
Aug 31, 2010 40.39 41.00 40.31 40.45 64,445 -0.10(-0.25%)
Aug 30, 2010 41.33 41.38 40.53 40.55 49,437 -0.83(-2.01%)
Aug 27, 2010 41.06 41.38 40.53 41.38 73,936 +0.43(+1.05%)
Aug 26, 2010 41.04 41.74 40.77 40.95 40,061 -0.09(-0.22%)
Aug 25, 2010 41.09 41.50 40.58 41.04 60,596 -0.34(-0.82%)
Aug 24, 2010 40.91 41.91 40.41 41.38 90,201 -0.07(-0.17%)
Aug 23, 2010 41.71 42.03 41.42 41.45 88,214 -0.29(-0.69%)
Aug 20, 2010 41.58 42.06 41.10 41.74 75,706 -0.01(-0.02%)
Aug 19, 2010 42.78 42.86 41.68 41.75 70,316 -1.10(-2.57%)
Aug 18, 2010 42.77 43.10 42.42 42.85 61,325 -0.04(-0.09%)
Aug 17, 2010 42.59 42.93 42.24 42.89 63,453 +0.32(+0.75%)
Aug 16, 2010 42.51 42.79 42.31 42.57 66,744 -0.20(-0.47%)
Aug 13, 2010 42.56 42.98 42.43 42.77 47,013 -0.04(-0.09%)
Aug 12, 2010 42.65 43.50 42.64 42.81 71,242 -0.30(-0.70%)
Aug 11, 2010 44.09 44.53 43.04 43.11 164,014 -1.60(-3.58%)
Aug 10, 2010 45.58 45.74 44.71 44.71 56,646 -1.21(-2.64%)
Aug 09, 2010 45.13 46.06 45.13 45.92 61,464 +0.67(+1.48%)
Aug 06, 2010 45.38 45.61 45.10 45.25 27,064 -0.41(-0.90%)
Aug 05, 2010 45.34 45.83 45.23 45.66 35,179 -0.08(-0.17%)
Aug 04, 2010 45.85 46.17 45.58 45.74 44,240 -0.13(-0.28%)
Aug 03, 2010 46.20 46.73 45.83 45.87 89,093 -0.63(-1.35%)
Aug 02, 2010 45.37 46.79 45.15 46.50 158,145 +1.40(+3.10%)
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%)
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.