Morningstar Inc (NQ: MORN )

310.47 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.99 36.18 34.75 35.50 179,480 +0.74(+2.13%)
Dec 30, 2008 33.44 34.85 33.01 34.76 171,677 +1.25(+3.73%)
Dec 29, 2008 33.60 33.88 32.52 33.51 128,694 +0.04(+0.12%)
Dec 26, 2008 33.57 33.57 33.00 33.47 82,394 +0.35(+1.06%)
Dec 24, 2008 32.94 33.42 32.77 33.12 107,100 +0.40(+1.22%)
Dec 23, 2008 33.36 34.31 32.61 32.72 268,112 -0.67(-2.01%)
Dec 22, 2008 33.43 33.72 32.75 33.39 254,870 -0.61(-1.79%)
Dec 19, 2008 32.42 34.00 32.42 34.00 388,852 +1.55(+4.78%)
Dec 18, 2008 33.54 33.61 32.04 32.45 227,169 -0.60(-1.82%)
Dec 17, 2008 31.86 33.20 31.26 33.05 383,342 +1.68(+5.36%)
Dec 16, 2008 30.55 31.47 29.84 31.37 298,694 +0.88(+2.89%)
Dec 15, 2008 30.70 31.93 30.06 30.49 217,368 -0.28(-0.91%)
Dec 12, 2008 30.21 31.25 30.00 30.77 167,815 -0.26(-0.84%)
Dec 11, 2008 33.00 33.92 30.75 31.03 253,774 -2.37(-7.10%)
Dec 10, 2008 34.34 34.80 33.22 33.40 318,989 -0.90(-2.62%)
Dec 09, 2008 33.24 34.74 32.06 34.30 287,754 +0.76(+2.27%)
Dec 08, 2008 32.50 33.95 31.50 33.54 346,963 +1.54(+4.81%)
Dec 05, 2008 30.50 32.00 30.02 32.00 383,885 +1.02(+3.29%)
Dec 04, 2008 31.10 32.00 30.50 30.98 413,562 -1.07(-3.34%)
Dec 03, 2008 30.85 32.08 29.75 32.05 277,272 +1.90(+6.30%)
Dec 02, 2008 30.15 30.32 28.81 30.15 413,105 +0.07(+0.23%)
Dec 01, 2008 32.01 32.01 29.89 30.08 340,429 -2.12(-6.58%)
Nov 28, 2008 31.99 32.20 31.27 32.20 121,472 +0.33(+1.04%)
Nov 26, 2008 29.79 32.00 29.75 31.87 264,185 +1.67(+5.53%)
Nov 25, 2008 30.15 30.41 29.27 30.20 350,646 +0.15(+0.50%)
Nov 24, 2008 28.00 30.15 27.48 30.05 287,810 +1.98(+7.05%)
Nov 21, 2008 26.25 28.27 25.78 28.07 382,333 +1.96(+7.51%)
Nov 20, 2008 27.82 28.25 26.05 26.11 314,944 -1.71(-6.15%)
Nov 19, 2008 29.42 29.47 27.82 27.82 360,325 -1.93(-6.49%)
Nov 18, 2008 29.19 30.21 29.01 29.75 338,956 +0.11(+0.37%)
Nov 17, 2008 30.31 30.31 29.35 29.64 283,137 -0.59(-1.95%)
Nov 14, 2008 32.25 32.25 30.20 30.23 196,945 -2.30(-7.07%)
Nov 13, 2008 32.51 32.54 30.54 32.53 426,246 +0.63(+1.97%)
Nov 12, 2008 31.25 32.43 31.25 31.90 322,980 -0.04(-0.13%)
Nov 11, 2008 31.32 32.48 31.17 31.94 273,577 +0.15(+0.47%)
Nov 10, 2008 34.68 34.68 31.69 31.79 277,593 -1.91(-5.67%)
Nov 07, 2008 33.61 35.03 33.04 33.70 317,622 +0.05(+0.15%)
Nov 06, 2008 34.91 35.04 33.48 33.65 362,979 -1.87(-5.26%)
Nov 05, 2008 35.00 36.18 35.00 35.52 335,224 -0.29(-0.81%)
Nov 04, 2008 35.78 36.51 34.62 35.81 265,401 +0.77(+2.20%)
Nov 03, 2008 34.56 37.35 34.04 35.04 780,180 -2.40(-6.41%)
Oct 31, 2008 34.17 37.68 30.82 37.44 1,121,890 -2.36(-5.93%)
Oct 30, 2008 40.21 40.75 39.13 39.80 413,576 +0.76(+1.95%)
Oct 29, 2008 40.00 40.94 37.77 39.04 516,670 -1.04(-2.59%)
Oct 28, 2008 41.50 41.50 38.57 40.08 393,532 -0.88(-2.15%)
Oct 27, 2008 42.07 43.20 40.53 40.96 485,375 -1.95(-4.54%)
Oct 24, 2008 45.00 45.05 42.65 42.91 378,100 -4.53(-9.55%)
Oct 23, 2008 51.00 51.00 45.22 47.44 404,739 -3.09(-6.12%)
Oct 22, 2008 52.55 52.64 50.00 50.53 408,263 -2.47(-4.66%)
Oct 21, 2008 53.80 54.77 51.90 53.00 299,433 -1.94(-3.53%)
Oct 20, 2008 51.55 55.25 50.51 54.94 245,967 +3.40(+6.60%)
Oct 17, 2008 46.55 51.87 46.55 51.54 392,335 +3.55(+7.40%)
Oct 16, 2008 48.67 48.92 45.53 47.99 180,895 +0.68(+1.44%)
Oct 15, 2008 49.77 49.99 46.20 47.31 214,326 -2.01(-4.08%)
Oct 14, 2008 50.12 51.98 48.56 49.32 174,403 -0.26(-0.52%)
Oct 13, 2008 52.31 54.58 46.01 49.58 140,318 +3.40(+7.36%)
Oct 10, 2008 47.53 48.58 44.58 46.18 338,914 -2.87(-5.85%)
Oct 09, 2008 56.79 56.96 48.55 49.05 264,550 -5.95(-10.82%)
Oct 08, 2008 56.82 56.94 53.00 55.00 201,009 +1.90(+3.58%)
Oct 07, 2008 53.50 55.41 51.50 53.10 144,034 -0.13(-0.24%)
Oct 06, 2008 57.77 57.80 53.10 53.23 214,369 -6.28(-10.55%)
Oct 03, 2008 61.86 61.86 57.34 59.51 79,628 +2.23(+3.89%)
Oct 02, 2008 60.00 60.07 56.62 57.28 59,997 -2.72(-4.53%)
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.