Morningstar Inc (NQ: MORN )

278.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 41.08 41.93 40.25 41.76 74,800 +0.53(+1.29%)
Jun 30, 2009 40.36 41.30 40.30 41.23 123,451 +0.67(+1.65%)
Jun 29, 2009 40.66 40.66 40.17 40.56 73,161 -0.34(-0.83%)
Jun 26, 2009 40.37 41.44 40.03 40.90 385,220 +0.14(+0.34%)
Jun 25, 2009 39.94 40.77 39.44 40.76 132,619 +1.10(+2.77%)
Jun 24, 2009 39.22 40.00 38.85 39.66 148,148 +0.63(+1.61%)
Jun 23, 2009 38.86 39.22 38.09 39.03 164,946 +0.49(+1.27%)
Jun 22, 2009 39.29 39.76 38.18 38.54 159,932 -1.07(-2.70%)
Jun 19, 2009 39.11 39.90 38.69 39.61 114,746 +0.57(+1.46%)
Jun 18, 2009 39.47 39.47 38.50 39.04 210,904 -0.56(-1.41%)
Jun 17, 2009 40.81 41.27 39.35 39.60 320,582 -1.42(-3.46%)
Jun 16, 2009 42.25 43.03 41.02 41.02 90,725 -1.19(-2.82%)
Jun 15, 2009 42.73 42.89 42.08 42.21 114,129 -0.89(-2.06%)
Jun 12, 2009 42.47 43.10 42.14 43.10 76,494 +0.46(+1.08%)
Jun 11, 2009 43.20 43.20 42.02 42.64 86,726 -0.19(-0.44%)
Jun 10, 2009 43.75 43.75 42.65 42.83 97,335 -0.55(-1.27%)
Jun 09, 2009 42.96 43.42 42.39 43.38 130,245 +0.50(+1.17%)
Jun 08, 2009 42.33 43.30 42.00 42.88 173,196 +0.23(+0.54%)
Jun 05, 2009 42.18 42.92 41.60 42.65 112,983 +0.28(+0.66%)
Jun 04, 2009 41.53 42.68 40.73 42.37 209,658 +0.81(+1.95%)
Jun 03, 2009 42.40 42.47 41.00 41.56 196,873 -1.39(-3.24%)
Jun 02, 2009 42.07 43.43 41.03 42.95 179,949 +0.87(+2.07%)
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.