Morningstar Inc (NQ: MORN )

320.97 USD +9.74 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 40.04 40.84 39.22 39.67 420,210 +0.43(+1.10%)
Apr 29, 2009 36.31 40.50 35.56 39.24 295,262 +3.02(+8.34%)
Apr 28, 2009 35.48 36.61 35.00 36.22 167,005 +0.19(+0.53%)
Apr 27, 2009 34.83 36.45 34.83 36.03 191,734 +0.66(+1.87%)
Apr 24, 2009 34.94 35.76 34.73 35.37 165,097 +0.30(+0.86%)
Apr 23, 2009 34.88 35.53 34.13 35.07 259,038 -0.01(-0.03%)
Apr 22, 2009 34.35 36.20 33.92 35.08 277,159 +0.48(+1.39%)
Apr 21, 2009 33.00 34.60 33.00 34.60 161,691 +1.55(+4.69%)
Apr 20, 2009 33.84 34.65 33.01 33.05 159,532 -1.13(-3.31%)
Apr 17, 2009 33.65 34.62 33.62 34.18 134,002 +0.69(+2.06%)
Apr 16, 2009 33.00 33.61 32.51 33.49 100,305 +0.82(+2.51%)
Apr 15, 2009 32.11 32.78 31.91 32.67 154,321 +0.56(+1.74%)
Apr 14, 2009 32.16 32.41 31.61 32.11 138,983 -0.19(-0.59%)
Apr 13, 2009 31.94 32.39 31.32 32.30 225,478 +0.28(+0.87%)
Apr 09, 2009 32.00 32.45 31.70 32.02 190,695 +0.24(+0.76%)
Apr 08, 2009 32.16 32.16 31.00 31.78 108,357 +0.51(+1.63%)
Apr 07, 2009 31.44 31.70 30.68 31.27 166,824 -0.51(-1.60%)
Apr 06, 2009 31.61 32.13 30.37 31.78 262,037 -0.39(-1.21%)
Apr 03, 2009 34.59 34.59 31.69 32.17 344,533 -1.80(-5.30%)
Apr 02, 2009 33.63 33.97 32.15 33.97 458,757 +0.13(+0.38%)
Apr 01, 2009 34.31 34.31 32.78 33.84 190,874 -0.31(-0.91%)
Mar 31, 2009 34.26 34.55 33.26 34.15 215,312 -0.10(-0.29%)
Mar 30, 2009 33.64 34.73 32.68 34.25 197,847 -1.61(-4.49%)
Mar 26, 2009 34.62 36.00 34.07 35.86 208,113 +1.20(+3.46%)
Mar 25, 2009 34.58 35.90 33.86 34.66 152,156 -0.01(-0.03%)
Mar 24, 2009 34.87 36.65 34.50 34.67 157,660 -0.20(-0.57%)
Mar 23, 2009 33.26 34.87 32.93 34.87 276,796 +2.23(+6.83%)
Mar 20, 2009 31.25 33.43 31.25 32.64 185,462 +1.43(+4.58%)
Mar 19, 2009 30.77 31.65 30.77 31.21 92,559 -0.44(-1.39%)
Mar 18, 2009 31.59 31.65 30.66 31.65 121,715 +0.07(+0.22%)
Mar 17, 2009 32.02 32.02 30.07 31.58 180,577 -0.63(-1.96%)
Mar 16, 2009 31.51 32.92 31.51 32.21 160,629 +0.27(+0.85%)
Mar 13, 2009 32.80 33.41 31.49 31.94 249,915 -0.89(-2.71%)
Mar 12, 2009 30.00 33.75 28.86 32.83 190,993 +2.49(+8.21%)
Mar 11, 2009 30.12 30.68 29.77 30.34 207,795 +0.39(+1.30%)
Mar 10, 2009 27.79 29.95 27.25 29.95 302,074 +2.00(+7.16%)
Mar 09, 2009 28.37 28.79 27.78 27.95 135,196 -0.84(-2.92%)
Mar 06, 2009 28.17 28.91 27.72 28.79 158,685 +0.71(+2.53%)
Mar 05, 2009 28.67 28.90 27.22 28.08 153,897 -0.16(-0.57%)
Mar 04, 2009 28.52 28.78 27.86 28.24 309,151 +0.91(+3.33%)
Mar 02, 2009 26.94 28.27 26.94 27.33 202,038 -0.57(-2.04%)
Feb 27, 2009 26.93 28.15 26.84 27.90 193,722 +0.56(+2.05%)
Feb 26, 2009 27.89 28.16 27.04 27.34 195,905 -0.37(-1.34%)
Feb 25, 2009 28.09 28.15 26.78 27.71 245,077 -0.44(-1.56%)
Feb 24, 2009 27.53 28.41 27.26 28.15 633,321 +0.40(+1.44%)
Feb 23, 2009 28.02 28.48 27.54 27.75 427,198 -0.25(-0.89%)
Feb 20, 2009 30.10 31.20 27.82 28.00 762,635 -4.53(-13.93%)
Feb 19, 2009 33.30 34.89 32.53 32.53 179,999 -0.18(-0.55%)
Feb 18, 2009 33.50 34.33 32.71 32.71 144,922 -0.75(-2.24%)
Feb 17, 2009 33.50 34.03 33.10 33.46 193,676 -0.84(-2.45%)
Feb 13, 2009 34.36 34.94 34.25 34.30 149,370 -0.25(-0.72%)
Feb 12, 2009 34.19 34.84 33.59 34.55 175,593 -0.25(-0.72%)
Feb 11, 2009 33.50 34.80 33.50 34.80 133,185 +1.25(+3.73%)
Feb 10, 2009 34.50 35.30 33.26 33.55 253,195 -1.19(-3.43%)
Feb 09, 2009 35.33 35.87 33.95 34.74 262,105 -0.21(-0.60%)
Feb 06, 2009 34.38 34.97 34.17 34.95 230,294 +0.86(+2.52%)
Feb 05, 2009 34.63 35.21 33.52 34.09 398,707 -0.61(-1.76%)
Feb 04, 2009 34.75 34.99 34.26 34.70 207,691 -0.07(-0.20%)
Feb 03, 2009 34.67 35.34 34.50 34.77 116,407 +0.02(+0.06%)
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.