Morningstar Inc (NQ: MORN )

313.55 USD -0.66 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.25 48.34 48.34 48.34 62,800 -0.13(-0.27%)
Dec 30, 2009 47.77 48.50 47.68 48.47 56,046 +0.40(+0.83%)
Dec 29, 2009 47.98 48.55 47.82 48.07 48,803 +0.03(+0.06%)
Dec 28, 2009 48.30 48.55 47.88 48.04 35,372 -0.25(-0.52%)
Dec 24, 2009 48.00 48.47 47.97 48.29 11,964 +0.09(+0.19%)
Dec 23, 2009 48.38 48.73 48.05 48.20 29,616 -0.39(-0.80%)
Dec 22, 2009 48.05 48.59 47.74 48.59 69,576 +0.30(+0.62%)
Dec 21, 2009 48.18 48.32 47.77 48.29 75,378 +0.02(+0.04%)
Dec 18, 2009 48.31 48.60 47.63 48.27 49,192 +0.46(+0.96%)
Dec 17, 2009 48.81 48.81 47.67 47.81 46,778 -1.22(-2.49%)
Dec 16, 2009 48.50 49.12 48.39 49.03 84,684 +0.40(+0.82%)
Dec 15, 2009 48.53 48.68 48.23 48.63 60,697 +0.05(+0.10%)
Dec 14, 2009 48.33 48.99 47.80 48.58 50,774 +0.58(+1.21%)
Dec 11, 2009 47.02 48.24 47.02 48.00 40,113 +0.64(+1.35%)
Dec 10, 2009 47.54 47.90 47.16 47.36 35,780 -0.21(-0.44%)
Dec 09, 2009 47.00 47.59 46.55 47.57 62,708 +0.49(+1.04%)
Dec 08, 2009 47.50 47.93 46.78 47.08 106,038 -0.36(-0.76%)
Dec 07, 2009 48.42 48.61 47.38 47.44 90,809 -1.41(-2.89%)
Dec 04, 2009 48.30 49.30 48.00 48.85 64,442 +0.44(+0.91%)
Dec 03, 2009 48.55 49.48 47.86 48.41 100,349 +0.31(+0.64%)
Dec 02, 2009 47.20 48.50 47.20 48.10 189,891 +1.08(+2.30%)
Dec 01, 2009 46.50 47.24 46.50 47.02 58,233 +0.66(+1.42%)
Nov 30, 2009 46.28 46.47 46.00 46.36 155,984 -0.15(-0.32%)
Nov 27, 2009 46.66 46.96 46.01 46.51 37,228 -0.79(-1.67%)
Nov 25, 2009 47.66 48.59 47.02 47.30 143,436 +0.03(+0.06%)
Nov 24, 2009 48.19 48.62 46.89 47.27 119,995 -0.61(-1.27%)
Nov 23, 2009 48.10 48.80 47.61 47.88 56,087 -0.04(-0.08%)
Nov 20, 2009 48.30 48.38 47.92 47.92 35,201 -0.30(-0.62%)
Nov 19, 2009 48.37 48.52 47.96 48.22 127,220 -0.45(-0.92%)
Nov 18, 2009 48.61 49.27 48.61 48.67 73,108 -0.32(-0.65%)
Nov 17, 2009 49.51 49.51 48.87 48.99 60,388 -0.60(-1.21%)
Nov 16, 2009 49.30 49.63 49.04 49.59 62,607 +0.21(+0.43%)
Nov 13, 2009 49.43 49.78 49.13 49.38 72,660 +0.01(+0.02%)
Nov 12, 2009 50.00 50.00 49.35 49.37 48,274 -0.68(-1.36%)
Nov 11, 2009 50.15 50.68 49.75 50.05 47,552 -0.10(-0.20%)
Nov 10, 2009 50.00 50.73 49.77 50.15 155,768 -0.35(-0.69%)
Nov 09, 2009 50.35 50.84 50.24 50.50 91,008 +0.15(+0.30%)
Nov 06, 2009 50.38 50.81 49.74 50.35 178,738 -0.20(-0.40%)
Nov 05, 2009 50.13 50.77 50.04 50.55 153,915 +0.25(+0.50%)
Nov 04, 2009 50.00 51.23 50.00 50.30 232,052 +0.02(+0.04%)
Nov 03, 2009 50.01 50.88 49.30 50.28 87,236 -0.17(-0.34%)
Nov 02, 2009 51.66 51.66 50.00 50.45 106,068 -0.57(-1.12%)
Oct 30, 2009 51.00 51.77 50.05 51.02 127,470 +0.04(+0.08%)
Oct 29, 2009 50.62 51.60 50.02 50.98 59,799 +0.15(+0.30%)
Oct 28, 2009 51.53 52.11 50.83 50.83 47,668 -1.10(-2.12%)
Oct 27, 2009 53.58 53.99 51.93 51.93 48,845 -1.39(-2.61%)
Oct 26, 2009 52.10 54.75 51.86 53.32 144,583 +1.13(+2.17%)
Oct 23, 2009 51.75 52.19 51.57 52.19 52,293 +0.48(+0.93%)
Oct 22, 2009 51.00 51.72 50.49 51.71 35,560 +0.62(+1.21%)
Oct 21, 2009 50.63 51.80 50.21 51.09 84,501 +0.46(+0.91%)
Oct 20, 2009 50.65 51.36 50.51 50.63 64,725 -0.79(-1.54%)
Oct 19, 2009 51.35 51.80 51.21 51.42 73,947 +0.15(+0.29%)
Oct 16, 2009 51.52 51.61 50.88 51.27 80,613 -0.43(-0.83%)
Oct 15, 2009 51.26 52.19 51.26 51.70 70,351 -0.18(-0.35%)
Oct 14, 2009 51.61 52.35 51.52 51.88 92,099 +0.58(+1.13%)
Oct 13, 2009 52.45 52.66 50.78 51.30 84,555 -1.16(-2.21%)
Oct 12, 2009 52.49 53.01 51.27 52.46 132,318 +0.57(+1.10%)
Oct 09, 2009 50.99 51.92 50.38 51.89 202,594 +0.55(+1.07%)
Oct 08, 2009 49.33 51.34 49.00 51.34 212,155 +1.90(+3.84%)
Oct 07, 2009 49.38 49.65 49.01 49.44 64,003 -0.30(-0.60%)
Oct 06, 2009 48.17 50.06 47.15 49.74 90,745 +1.93(+4.04%)
Oct 05, 2009 47.68 48.12 47.14 47.81 89,161 +0.06(+0.13%)
Oct 02, 2009 47.89 47.97 47.39 47.75 254,428 -0.16(-0.33%)
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.