Morningstar Inc (NQ: MORN )

294.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 41.50 42.50 41.00 42.08 210,080 +0.81(+1.96%)
May 29, 2009 41.04 41.50 40.51 41.27 288,414 +0.31(+0.76%)
May 28, 2009 40.86 41.03 40.01 40.96 162,985 -0.01(-0.02%)
May 27, 2009 41.70 41.70 40.56 40.97 221,112 -0.35(-0.85%)
May 26, 2009 39.96 41.33 39.59 41.32 155,548 +0.97(+2.40%)
May 22, 2009 40.92 42.15 40.15 40.35 197,282 +0.03(+0.07%)
May 21, 2009 39.39 40.43 38.49 40.32 270,266 +0.29(+0.72%)
May 20, 2009 39.34 40.32 39.13 40.03 271,050 +0.68(+1.73%)
May 19, 2009 39.61 40.00 38.24 39.35 217,134 -0.77(-1.92%)
May 18, 2009 38.69 40.19 38.11 40.12 216,533 +1.60(+4.15%)
May 15, 2009 38.17 39.35 38.00 38.52 195,668 +0.00(+0.00%)
May 14, 2009 38.61 39.05 37.82 38.52 332,196 -0.38(-0.98%)
May 13, 2009 41.07 42.20 38.70 38.90 457,367 -3.02(-7.20%)
May 12, 2009 43.34 44.24 41.57 41.92 230,499 -0.96(-2.24%)
May 11, 2009 41.79 43.06 40.30 42.88 226,478 +0.57(+1.35%)
May 08, 2009 42.12 43.35 41.45 42.31 303,713 +0.49(+1.17%)
May 07, 2009 44.04 44.42 41.44 41.82 288,817 -1.17(-2.72%)
May 06, 2009 43.80 44.00 42.25 42.99 297,076 -0.29(-0.67%)
May 05, 2009 43.75 44.25 42.15 43.28 286,410 -0.37(-0.85%)
May 04, 2009 43.00 45.69 42.56 43.65 398,559 -0.21(-0.48%)
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.