Indicators

Morningstar Inc (NQ: MORN )

297.08 +1.14 (+0.39%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.80	31.06	29.90	30.70	239,490	-0.09(-0.29%)
Mar 30, 2009	30.24	31.22	29.38	30.79	220,064	-1.45(-4.49%)
Mar 26, 2009	31.12	32.37	30.63	32.24	231,483	+1.08(+3.46%)
Mar 25, 2009	31.09	32.28	30.44	31.16	169,242	-0.01(-0.03%)
Mar 24, 2009	31.35	32.95	31.02	31.17	175,364	-0.18(-0.57%)
Mar 23, 2009	29.90	31.35	29.61	31.35	307,879	+2.00(+6.83%)
Mar 20, 2009	28.09	30.05	28.09	29.34	206,288	+1.29(+4.58%)
Mar 19, 2009	27.66	28.45	27.66	28.06	102,953	-0.40(-1.39%)
Mar 18, 2009	28.40	28.45	27.56	28.45	135,383	+0.06(+0.22%)
Mar 17, 2009	28.79	28.79	27.03	28.39	200,855	-0.57(-1.96%)
Mar 16, 2009	28.33	29.60	28.33	28.96	178,667	+0.24(+0.85%)
Mar 13, 2009	29.49	30.04	28.31	28.72	277,979	-0.80(-2.71%)
Mar 12, 2009	26.97	30.34	25.95	29.52	212,440	+2.24(+8.21%)
Mar 11, 2009	27.08	27.58	26.76	27.28	231,129	+0.35(+1.30%)
Mar 10, 2009	24.98	26.93	24.50	26.93	335,995	+1.80(+7.16%)
Mar 09, 2009	25.51	25.88	24.98	25.13	150,378	-0.76(-2.92%)
Mar 06, 2009	25.33	25.99	24.92	25.88	176,504	+0.64(+2.53%)
Mar 05, 2009	25.78	25.98	24.47	25.25	171,179	-0.14(-0.57%)
Mar 04, 2009	25.64	25.87	25.05	25.39	343,867	+0.82(+3.33%)

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.