Morningstar Inc (NQ: MORN )

243.02 USD -4.48 (-1.81%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 34.35 35.01 34.31 34.75 183,930 +0.08(+0.23%)
Jan 30, 2009 35.00 35.00 34.52 34.67 160,612 -0.08(-0.23%)
Jan 29, 2009 35.66 35.82 34.75 34.75 83,407 -1.00(-2.80%)
Jan 28, 2009 35.47 35.92 35.25 35.75 175,424 +0.43(+1.22%)
Jan 27, 2009 34.93 35.95 34.65 35.32 113,724 +0.42(+1.20%)
Jan 26, 2009 34.57 35.82 34.57 34.90 106,899 +0.14(+0.40%)
Jan 23, 2009 33.56 34.90 33.27 34.76 136,700 +0.35(+1.02%)
Jan 22, 2009 34.76 35.11 33.46 34.41 180,830 -0.52(-1.49%)
Jan 21, 2009 33.99 35.07 33.34 34.93 214,009 +1.92(+5.82%)
Jan 20, 2009 34.37 34.50 33.00 33.01 152,542 -1.17(-3.42%)
Jan 16, 2009 34.38 34.69 33.50 34.18 157,678 -0.08(-0.23%)
Jan 15, 2009 35.15 35.15 33.54 34.26 220,593 -0.30(-0.87%)
Jan 14, 2009 35.72 35.76 34.25 34.56 105,052 -1.30(-3.63%)
Jan 13, 2009 35.27 36.29 35.26 35.86 105,958 +0.23(+0.65%)
Jan 12, 2009 36.60 36.72 35.53 35.63 201,997 -1.15(-3.13%)
Jan 09, 2009 37.86 38.12 36.65 36.78 110,019 -1.23(-3.24%)
Jan 08, 2009 37.95 38.12 37.54 38.01 249,332 -0.24(-0.63%)
Jan 07, 2009 38.03 38.60 37.50 38.25 177,004 +0.22(+0.58%)
Jan 06, 2009 37.45 38.29 37.43 38.03 168,984 +0.80(+2.15%)
Jan 05, 2009 37.24 37.29 36.28 37.23 235,789 +0.27(+0.73%)
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.