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 (%)
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%)
Jan 02, 2009 35.47 37.30 35.14 36.96 228,202 +1.46(+4.11%)
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%)
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.