Morningstar Inc (NQ: MORN )

314.28 USD +0.07 (+0.02%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 44.38 44.69 43.11 44.05 270,174 -0.44(-0.99%)
Feb 25, 2010 44.50 44.61 43.91 44.49 127,820 -0.21(-0.47%)
Feb 24, 2010 44.60 45.05 44.33 44.70 131,705 +0.35(+0.79%)
Feb 23, 2010 44.60 44.80 44.27 44.35 73,070 +0.02(+0.05%)
Feb 22, 2010 44.39 44.77 43.91 44.33 211,269 -0.17(-0.38%)
Feb 19, 2010 44.38 45.04 43.01 44.50 374,857 -0.09(-0.20%)
Feb 18, 2010 45.00 45.24 44.38 44.59 143,310 -0.49(-1.09%)
Feb 17, 2010 45.04 45.50 44.90 45.08 174,445 -0.03(-0.07%)
Feb 16, 2010 45.28 45.30 44.79 45.11 158,283 -0.08(-0.18%)
Feb 12, 2010 45.57 45.19 45.19 45.19 70,500 -0.56(-1.22%)
Feb 11, 2010 44.77 45.77 44.67 45.75 27,819 +0.74(+1.64%)
Feb 10, 2010 44.97 45.04 44.38 45.01 33,352 -0.27(-0.60%)
Feb 09, 2010 45.25 45.50 44.65 45.28 43,114 +0.04(+0.09%)
Feb 08, 2010 45.65 45.65 45.00 45.24 34,214 -0.57(-1.24%)
Feb 05, 2010 45.72 46.00 44.58 45.81 61,448 +0.03(+0.07%)
Feb 04, 2010 46.95 47.49 45.70 45.78 129,318 -1.20(-2.55%)
Feb 03, 2010 46.94 47.36 46.79 46.98 50,883 -0.34(-0.72%)
Feb 02, 2010 47.14 47.32 46.27 47.32 40,573 +0.08(+0.17%)
Feb 01, 2010 47.27 47.27 46.65 47.24 47,814 -0.02(-0.04%)
Jan 29, 2010 47.14 47.64 46.85 47.26 46,001 +0.10(+0.21%)
Jan 28, 2010 47.08 47.35 46.34 47.16 40,870 +0.10(+0.21%)
Jan 27, 2010 46.49 47.06 46.21 47.06 48,169 +0.56(+1.20%)
Jan 26, 2010 46.24 46.72 46.17 46.50 37,026 +0.04(+0.09%)
Jan 25, 2010 47.75 47.91 46.23 46.46 67,875 -1.15(-2.42%)
Jan 22, 2010 47.75 48.33 47.56 47.61 75,128 -0.28(-0.58%)
Jan 21, 2010 48.42 48.85 47.89 47.89 92,073 -0.67(-1.38%)
Jan 20, 2010 48.36 48.62 47.75 48.56 66,018 -0.25(-0.51%)
Jan 19, 2010 48.37 48.81 48.04 48.81 33,078 +0.15(+0.31%)
Jan 15, 2010 49.41 48.66 48.66 48.66 51,100 -0.56(-1.14%)
Jan 14, 2010 49.61 49.99 49.22 49.22 30,490 -0.74(-1.48%)
Jan 13, 2010 49.43 50.14 48.59 49.96 51,345 +0.44(+0.89%)
Jan 12, 2010 48.36 49.78 48.34 49.52 78,651 +1.10(+2.27%)
Jan 11, 2010 49.44 49.44 48.02 48.42 66,755 -0.62(-1.26%)
Jan 08, 2010 48.87 49.18 48.31 49.04 24,457 +0.00(+0.00%)
Jan 07, 2010 48.83 49.17 48.14 49.04 51,777 +0.18(+0.37%)
Jan 06, 2010 49.00 49.59 48.67 48.86 95,197 -0.03(-0.06%)
Jan 05, 2010 48.42 48.89 48.09 48.89 46,827 +0.57(+1.18%)
Jan 04, 2010 48.47 48.88 47.99 48.32 54,985 -0.02(-0.04%)
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%)
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.