Skip to main content

Morningstar Inc (NQ: MORN )

285.91 +3.26 (+1.15%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.23 41.11 39.97 40.55 174,742 +0.07(+0.18%)
Jul 29, 2010 40.11 40.91 40.05 40.47 116,628 +0.14(+0.36%)
Jul 28, 2010 41.02 41.28 40.32 40.33 92,668 -0.80(-1.95%)
Jul 27, 2010 41.37 41.76 40.77 41.13 76,950 -0.24(-0.59%)
Jul 26, 2010 41.23 41.38 40.74 41.37 57,106 +0.43(+1.05%)
Jul 23, 2010 40.56 41.08 40.38 40.94 48,568 +0.32(+0.80%)
Jul 22, 2010 40.10 40.77 40.03 40.62 41,606 +0.94(+2.38%)
Jul 21, 2010 40.30 40.36 39.59 39.67 113,259 -0.49(-1.21%)
Jul 20, 2010 39.85 40.26 39.41 40.16 64,672 +0.00(+0.00%)
Jul 19, 2010 40.21 40.38 39.58 40.16 145,736 +0.15(+0.38%)
Jul 16, 2010 40.52 40.68 39.72 40.01 155,000 -0.58(-1.44%)
Jul 15, 2010 40.33 40.76 40.11 40.59 55,553 +0.31(+0.78%)
Jul 14, 2010 40.21 40.47 39.92 40.28 65,387 +0.20(+0.49%)
Jul 13, 2010 39.41 40.10 39.09 40.08 87,027 +0.81(+2.06%)
Jul 12, 2010 39.19 39.60 39.05 39.27 73,367 -0.19(-0.48%)
Jul 09, 2010 39.33 39.56 39.02 39.46 41,720 -0.01(-0.02%)
Jul 08, 2010 38.84 39.56 38.69 39.47 80,563 +0.73(+1.88%)
Jul 07, 2010 37.21 38.75 37.21 38.74 97,612 +0.58(+1.51%)
Jul 06, 2010 38.57 39.30 37.98 38.16 82,973 -0.27(-0.70%)
Jul 02, 2010 38.16 38.79 37.86 38.43 79,155 +0.24(+0.64%)
Jul 01, 2010 38.26 38.46 37.65 38.19 144,758 -0.04(-0.09%)
Jun 30, 2010 38.57 38.86 38.14 38.23 178,751 -0.37(-0.96%)
Jun 29, 2010 39.54 39.54 38.54 38.60 147,318 -1.66(-4.13%)
Jun 25, 2010 40.67 40.88 40.01 40.26 150,985 -0.31(-0.75%)
Jun 24, 2010 40.53 40.83 40.03 40.56 85,596 -0.10(-0.24%)
Jun 23, 2010 40.47 40.89 40.27 40.66 67,549 +0.13(+0.31%)
Jun 22, 2010 41.00 41.36 40.53 40.54 85,462 -0.46(-1.12%)
Jun 21, 2010 42.16 42.23 40.92 41.00 118,822 -0.71(-1.70%)
Jun 18, 2010 41.54 41.86 41.35 41.71 88,812 +0.35(+0.85%)
Jun 17, 2010 41.45 41.66 41.06 41.36 68,749 -0.04(-0.11%)
Jun 16, 2010 41.21 41.63 40.55 41.40 79,284 -0.12(-0.28%)
Jun 15, 2010 41.45 41.74 41.12 41.52 207,287 +0.23(+0.57%)
Jun 14, 2010 41.55 41.92 41.07 41.28 148,776 -0.21(-0.50%)
Jun 11, 2010 41.14 41.67 40.84 41.49 135,126 +0.05(+0.13%)
Jun 10, 2010 40.98 41.74 40.86 41.44 140,517 +0.68(+1.68%)
Jun 09, 2010 41.68 42.09 40.55 40.75 199,859 -0.93(-2.24%)
Jun 08, 2010 41.98 42.15 41.27 41.69 79,528 -0.34(-0.81%)
Jun 07, 2010 42.33 42.65 41.91 42.03 58,478 -0.46(-1.08%)
Jun 04, 2010 42.77 42.95 42.31 42.49 133,366 -0.42(-0.98%)
Jun 03, 2010 42.72 43.15 42.57 42.91 96,252 -0.06(-0.15%)
Jun 02, 2010 42.74 43.19 42.56 42.97 156,358 +0.14(+0.34%)
Jun 01, 2010 43.49 43.68 42.70 42.83 167,187 -1.04(-2.38%)
May 28, 2010 43.94 44.27 43.52 43.87 104,430 -0.06(-0.14%)
May 27, 2010 43.33 43.95 43.15 43.94 102,386 +0.95(+2.22%)
May 26, 2010 42.08 43.60 41.10 42.98 357,138 +0.94(+2.22%)
May 25, 2010 41.27 42.39 40.63 42.05 293,183 +0.22(+0.54%)
May 24, 2010 41.94 42.19 41.43 41.82 116,071 -0.19(-0.45%)
May 21, 2010 41.02 42.21 41.02 42.01 99,964 +0.45(+1.08%)
May 20, 2010 41.31 42.04 41.06 41.56 127,360 -0.69(-1.64%)
May 19, 2010 43.06 43.08 42.17 42.25 108,899 -1.15(-2.65%)
May 18, 2010 43.76 44.21 43.41 43.41 125,303 -0.20(-0.45%)
May 17, 2010 42.66 43.84 42.48 43.60 103,131 +0.59(+1.38%)
May 14, 2010 42.83 43.25 42.19 43.01 106,650 -0.12(-0.27%)
May 13, 2010 43.56 43.91 42.77 43.13 156,134 -0.38(-0.87%)
May 12, 2010 43.23 43.50 43.01 43.50 84,002 +0.13(+0.29%)
May 11, 2010 43.41 43.68 42.63 43.38 134,944 -0.12(-0.27%)
May 10, 2010 43.09 44.71 42.98 43.50 107,547 +1.33(+3.16%)
May 07, 2010 42.39 42.68 41.66 42.16 200,673 -0.31(-0.74%)
May 06, 2010 42.92 44.71 41.37 42.48 223,512 -0.47(-1.09%)
May 05, 2010 42.87 43.47 42.34 42.95 134,649 -0.17(-0.40%)
May 04, 2010 42.25 43.15 41.50 43.12 209,160 +0.36(+0.84%)
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.