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 (%)
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%)
May 01, 2009 40.27 44.84 40.18 43.86 488,368 +4.19(+10.56%)
Apr 30, 2009 40.04 40.84 39.22 39.67 420,210 +0.43(+1.10%)
Apr 29, 2009 36.31 40.50 35.56 39.24 295,262 +3.02(+8.34%)
Apr 28, 2009 35.48 36.61 35.00 36.22 167,005 +0.19(+0.53%)
Apr 27, 2009 34.83 36.45 34.83 36.03 191,734 +0.66(+1.87%)
Apr 24, 2009 34.94 35.76 34.73 35.37 165,097 +0.30(+0.86%)
Apr 23, 2009 34.88 35.53 34.13 35.07 259,038 -0.01(-0.03%)
Apr 22, 2009 34.35 36.20 33.92 35.08 277,159 +0.48(+1.39%)
Apr 21, 2009 33.00 34.60 33.00 34.60 161,691 +1.55(+4.69%)
Apr 20, 2009 33.84 34.65 33.01 33.05 159,532 -1.13(-3.31%)
Apr 17, 2009 33.65 34.62 33.62 34.18 134,002 +0.69(+2.06%)
Apr 16, 2009 33.00 33.61 32.51 33.49 100,305 +0.82(+2.51%)
Apr 15, 2009 32.11 32.78 31.91 32.67 154,321 +0.56(+1.74%)
Apr 14, 2009 32.16 32.41 31.61 32.11 138,983 -0.19(-0.59%)
Apr 13, 2009 31.94 32.39 31.32 32.30 225,478 +0.28(+0.87%)
Apr 09, 2009 32.00 32.45 31.70 32.02 190,695 +0.24(+0.76%)
Apr 08, 2009 32.16 32.16 31.00 31.78 108,357 +0.51(+1.63%)
Apr 07, 2009 31.44 31.70 30.68 31.27 166,824 -0.51(-1.60%)
Apr 06, 2009 31.61 32.13 30.37 31.78 262,037 -0.39(-1.21%)
Apr 03, 2009 34.59 34.59 31.69 32.17 344,533 -1.80(-5.30%)
Apr 02, 2009 33.63 33.97 32.15 33.97 458,757 +0.13(+0.38%)
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.