Indicators

Morningstar Inc (NQ: MORN )

299.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	31.47	31.47	31.03	31.17	178,648	-0.07(-0.23%)
Jan 29, 2009	32.06	32.20	31.24	31.24	92,773	-0.90(-2.80%)
Jan 28, 2009	31.89	32.29	31.69	32.14	195,123	+0.39(+1.22%)
Jan 27, 2009	31.40	32.32	31.15	31.75	126,494	+0.38(+1.20%)
Jan 26, 2009	31.08	32.20	31.08	31.38	118,903	+0.13(+0.40%)
Jan 23, 2009	30.17	31.38	29.91	31.25	152,050	+0.31(+1.02%)
Jan 22, 2009	31.25	31.57	30.08	30.94	201,136	-0.47(-1.49%)
Jan 21, 2009	30.56	31.53	29.97	31.40	238,041	+1.73(+5.82%)
Jan 20, 2009	30.90	31.02	29.67	29.68	169,671	-1.05(-3.42%)
Jan 16, 2009	30.91	31.19	30.12	30.73	175,384	-0.07(-0.23%)
Jan 15, 2009	31.60	31.60	30.15	30.80	245,364	-0.27(-0.87%)
Jan 14, 2009	32.11	32.15	30.79	31.07	116,848	-1.17(-3.63%)
Jan 13, 2009	31.71	32.63	31.70	32.24	117,856	+0.21(+0.65%)
Jan 12, 2009	32.90	33.01	31.94	32.03	224,680	-1.03(-3.13%)
Jan 09, 2009	34.04	34.27	32.95	33.07	122,373	-1.11(-3.24%)
Jan 08, 2009	34.12	34.27	33.75	34.17	277,331	-0.22(-0.63%)
Jan 07, 2009	34.19	34.70	33.71	34.39	196,880	+0.20(+0.58%)
Jan 06, 2009	33.67	34.42	33.65	34.19	187,960	+0.72(+2.15%)
Jan 05, 2009	33.48	33.53	32.62	33.47	262,267	+0.24(+0.73%)

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.