Morningstar Inc (NQ: MORN )

273.95 USD +1.42 (+0.52%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 48.46 49.12 47.76 48.82 61,059 +0.20(+0.41%)
Oct 28, 2010 46.57 49.07 45.55 48.62 145,725 +0.67(+1.40%)
Oct 27, 2010 47.64 48.05 47.50 47.95 53,885 -0.47(-0.97%)
Oct 25, 2010 48.32 48.73 48.21 48.42 32,381 +0.26(+0.54%)
Oct 22, 2010 48.55 48.70 47.90 48.16 50,153 -0.34(-0.70%)
Oct 21, 2010 48.13 48.67 47.64 48.50 88,137 +0.41(+0.85%)
Oct 20, 2010 46.79 48.12 46.79 48.09 75,209 +1.32(+2.82%)
Oct 19, 2010 47.07 47.40 46.18 46.77 86,592 -0.83(-1.74%)
Oct 18, 2010 47.39 47.97 47.25 47.60 45,676 -0.03(-0.06%)
Oct 15, 2010 47.52 47.77 47.26 47.63 64,435 +0.43(+0.91%)
Oct 14, 2010 46.92 47.47 46.68 47.20 67,349 +0.15(+0.32%)
Oct 13, 2010 47.00 47.37 46.59 47.05 41,357 +0.28(+0.60%)
Oct 12, 2010 46.50 46.84 45.99 46.77 57,172 +0.16(+0.34%)
Oct 11, 2010 46.29 46.77 46.10 46.61 56,041 +0.27(+0.58%)
Oct 08, 2010 45.75 46.42 45.54 46.34 47,935 +0.59(+1.29%)
Oct 07, 2010 45.64 45.82 45.35 45.75 41,939 +0.18(+0.39%)
Oct 06, 2010 45.17 45.88 44.99 45.57 69,832 +0.28(+0.62%)
Oct 05, 2010 44.80 45.47 44.76 45.29 89,553 +0.81(+1.82%)
Oct 04, 2010 45.00 45.25 44.38 44.48 66,590 -0.55(-1.22%)
Oct 01, 2010 44.77 45.08 44.41 45.03 114,742 +0.47(+1.05%)
Sep 30, 2010 44.39 44.83 44.13 44.56 138,031 +0.29(+0.66%)
Sep 29, 2010 43.33 44.44 43.33 44.27 224,348 +0.75(+1.72%)
Sep 28, 2010 43.24 43.65 42.98 43.52 64,338 +0.14(+0.32%)
Sep 27, 2010 43.20 43.53 42.60 43.38 93,815 +0.30(+0.70%)
Sep 24, 2010 42.15 43.10 41.99 43.08 63,776 +1.41(+3.38%)
Sep 23, 2010 41.79 42.35 41.60 41.67 77,352 -0.12(-0.29%)
Sep 22, 2010 41.83 42.04 41.55 41.79 103,298 -0.10(-0.24%)
Sep 21, 2010 42.17 42.36 41.65 41.89 66,275 -0.19(-0.45%)
Sep 20, 2010 41.68 42.26 41.62 42.08 89,003 +0.66(+1.59%)
Sep 17, 2010 41.07 41.73 41.07 41.42 79,148 +1.04(+2.58%)
Sep 15, 2010 40.26 40.56 39.85 40.38 68,373 -0.23(-0.57%)
Sep 14, 2010 41.18 41.23 40.42 40.61 78,553 -0.56(-1.36%)
Sep 13, 2010 40.99 41.22 40.81 41.17 62,588 +0.37(+0.91%)
Sep 10, 2010 40.84 40.97 40.26 40.80 63,718 -0.09(-0.22%)
Sep 09, 2010 40.19 40.94 40.19 40.89 84,145 +0.76(+1.89%)
Sep 08, 2010 40.28 41.28 39.61 40.13 132,405 -0.16(-0.40%)
Sep 07, 2010 41.35 41.81 40.26 40.29 107,183 -1.24(-2.99%)
Sep 03, 2010 41.00 41.65 40.34 41.53 137,936 +0.57(+1.39%)
Sep 02, 2010 40.96 41.10 40.54 40.96 134,234 -0.08(-0.19%)
Sep 01, 2010 40.62 41.41 40.61 41.04 331,556 +0.59(+1.46%)
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%)
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.