Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 47.30 48.56 46.07 48.56 178,931 +1.26(+2.66%)
Sep 29, 2009 47.45 47.84 46.89 47.30 55,498 -0.17(-0.36%)
Sep 28, 2009 46.86 47.60 46.40 47.47 131,931 +0.97(+2.09%)
Sep 25, 2009 46.84 46.84 46.38 46.50 50,629 -0.23(-0.49%)
Sep 24, 2009 46.75 46.99 46.38 46.73 85,090 -0.02(-0.04%)
Sep 23, 2009 46.83 47.29 46.16 46.75 98,491 -0.13(-0.28%)
Sep 22, 2009 45.50 47.30 45.50 46.88 86,187 +1.50(+3.31%)
Sep 21, 2009 45.50 46.03 45.32 45.38 56,573 -0.47(-1.03%)
Sep 18, 2009 45.89 46.12 45.64 45.85 128,879 +0.14(+0.31%)
Sep 17, 2009 45.75 46.42 45.40 45.71 94,450 +0.12(+0.26%)
Sep 16, 2009 43.58 45.59 43.36 45.59 175,960 +1.94(+4.44%)
Sep 15, 2009 43.79 43.85 43.36 43.65 101,876 -0.36(-0.82%)
Sep 14, 2009 43.60 44.09 43.30 44.01 51,326 +0.37(+0.85%)
Sep 11, 2009 43.25 44.14 43.21 43.64 56,165 +0.38(+0.88%)
Sep 10, 2009 43.36 43.44 42.90 43.26 63,447 -0.15(-0.35%)
Sep 09, 2009 42.82 43.69 42.56 43.41 72,331 +0.31(+0.72%)
Sep 08, 2009 43.24 43.65 42.72 43.10 62,122 -0.01(-0.02%)
Sep 04, 2009 42.57 43.41 42.52 43.11 26,686 +0.25(+0.58%)
Sep 03, 2009 42.97 42.97 41.99 42.86 107,491 -0.14(-0.33%)
Sep 02, 2009 43.33 43.33 40.94 43.00 158,375 -0.50(-1.15%)
Sep 01, 2009 44.06 44.27 43.39 43.50 151,471 -0.80(-1.81%)
Aug 31, 2009 44.64 44.78 43.65 44.30 139,758 -0.37(-0.83%)
Aug 28, 2009 44.49 44.82 44.06 44.67 107,541 +0.72(+1.64%)
Aug 27, 2009 44.22 44.43 43.54 43.95 72,411 -0.46(-1.04%)
Aug 26, 2009 44.10 44.72 43.92 44.41 62,232 +0.04(+0.09%)
Aug 25, 2009 44.25 44.50 43.90 44.37 72,957 +0.18(+0.41%)
Aug 24, 2009 45.03 45.03 40.99 44.19 94,826 -0.40(-0.90%)
Aug 21, 2009 43.82 44.59 43.67 44.59 78,235 +0.82(+1.87%)
Aug 20, 2009 43.65 43.80 43.23 43.77 127,336 +0.17(+0.39%)
Aug 19, 2009 42.00 43.60 42.00 43.60 235,135 -0.39(-0.89%)
Aug 18, 2009 43.75 44.27 43.02 43.99 79,028 +0.51(+1.17%)
Aug 17, 2009 40.01 44.76 40.01 43.48 85,180 -0.93(-2.09%)
Aug 14, 2009 45.08 45.17 43.99 44.41 81,728 -0.47(-1.05%)
Aug 13, 2009 45.80 46.00 44.73 44.88 136,206 -0.86(-1.88%)
Aug 12, 2009 46.62 46.77 45.46 45.74 124,657 -0.55(-1.19%)
Aug 11, 2009 47.40 47.40 46.29 46.29 187,682 -1.36(-2.85%)
Aug 10, 2009 48.00 48.00 47.47 47.65 220,519 -0.31(-0.65%)
Aug 07, 2009 47.34 48.34 46.03 47.96 145,854 +0.80(+1.70%)
Aug 06, 2009 46.97 47.36 46.29 47.16 196,939 +0.47(+1.01%)
Aug 05, 2009 46.76 47.23 46.30 46.69 177,933 -0.45(-0.95%)
Aug 04, 2009 46.47 47.32 45.59 47.14 159,315 +0.67(+1.44%)
Aug 03, 2009 44.66 46.59 44.57 46.47 182,606 +2.18(+4.92%)
Jul 31, 2009 45.16 45.58 43.95 44.29 241,966 -1.61(-3.51%)
Jul 30, 2009 45.34 46.60 45.34 45.90 183,679 -0.30(-0.65%)
Jul 29, 2009 46.25 46.70 45.96 46.20 181,102 -0.60(-1.28%)
Jul 28, 2009 46.48 46.90 45.92 46.80 126,214 -0.17(-0.36%)
Jul 27, 2009 46.54 47.00 45.96 46.97 77,591 +0.21(+0.45%)
Jul 24, 2009 45.28 46.99 45.28 46.76 78,052 +0.98(+2.14%)
Jul 23, 2009 44.62 46.00 44.60 45.78 112,489 +0.76(+1.69%)
Jul 22, 2009 43.57 45.16 43.24 45.02 94,248 +1.49(+3.42%)
Jul 21, 2009 44.05 44.05 43.06 43.53 82,953 -0.41(-0.93%)
Jul 20, 2009 42.60 44.00 42.41 43.94 70,419 +1.34(+3.15%)
Jul 17, 2009 37.49 43.12 35.61 42.60 57,564 -0.45(-1.05%)
Jul 16, 2009 42.39 43.21 41.94 43.05 71,040 +0.31(+0.73%)
Jul 15, 2009 40.29 42.76 40.29 42.74 149,291 +2.70(+6.74%)
Jul 14, 2009 39.72 40.17 39.48 40.04 53,756 +0.17(+0.43%)
Jul 13, 2009 39.32 39.88 38.78 39.87 135,678 +0.38(+0.96%)
Jul 10, 2009 39.48 39.89 39.20 39.49 70,741 -0.42(-1.05%)
Jul 09, 2009 39.82 40.09 39.38 39.91 55,479 +0.36(+0.91%)
Jul 08, 2009 39.48 39.85 39.07 39.55 87,141 -0.08(-0.20%)
Jul 07, 2009 40.51 41.02 39.51 39.63 121,547 -0.53(-1.32%)
Jul 06, 2009 39.74 40.63 39.68 40.16 96,109 -0.13(-0.32%)
Jul 02, 2009 41.58 41.86 40.13 40.29 93,415 -1.47(-3.52%)
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.