Morningstar Inc (NQ: MORN )

237.78 USD +0.12 (+0.05%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 37.58 38.06 37.24 37.87 82,785 -0.16(-0.42%)
Jul 28, 2006 36.99 38.16 36.99 38.03 53,655 +1.16(+3.15%)
Jul 27, 2006 37.46 38.20 36.78 36.87 60,764 -0.53(-1.42%)
Jul 26, 2006 38.34 38.77 36.95 37.40 67,635 -1.09(-2.83%)
Jul 25, 2006 37.78 39.04 37.67 38.49 70,192 +0.52(+1.37%)
Jul 24, 2006 36.66 38.06 36.58 37.97 77,426 +1.31(+3.57%)
Jul 21, 2006 38.04 38.48 36.46 36.66 78,699 -1.62(-4.23%)
Jul 20, 2006 39.95 39.95 38.18 38.28 91,307 -1.70(-4.25%)
Jul 19, 2006 36.33 40.67 36.33 39.98 161,253 +3.54(+9.71%)
Jul 18, 2006 38.00 38.17 35.53 36.44 156,203 -1.55(-4.08%)
Jul 17, 2006 37.95 38.28 37.50 37.99 90,243 -0.28(-0.73%)
Jul 14, 2006 38.61 38.61 37.67 38.27 70,538 -0.48(-1.24%)
Jul 13, 2006 39.61 39.72 38.28 38.75 58,601 -0.81(-2.05%)
Jul 12, 2006 40.79 40.94 39.52 39.56 60,436 -1.44(-3.51%)
Jul 11, 2006 40.93 41.00 40.21 41.00 73,236 -0.01(-0.02%)
Jul 10, 2006 41.47 41.48 40.79 41.01 65,704 -0.63(-1.51%)
Jul 07, 2006 42.17 42.22 41.31 41.64 52,174 -0.75(-1.77%)
Jul 06, 2006 41.25 42.43 41.20 42.39 85,108 +1.24(+3.01%)
Jul 05, 2006 42.54 42.54 41.03 41.15 80,753 -1.61(-3.77%)
Jul 03, 2006 40.83 42.76 40.83 42.76 58,841 +1.28(+3.09%)
Jun 30, 2006 40.68 41.99 39.78 41.48 625,173 +0.57(+1.39%)
Jun 29, 2006 38.70 41.22 38.68 40.91 145,000 +2.47(+6.43%)
Jun 28, 2006 38.45 38.95 38.16 38.44 50,126 +0.19(+0.50%)
Jun 27, 2006 38.40 38.96 38.02 38.25 61,046 -0.05(-0.13%)
Jun 26, 2006 37.41 38.32 36.94 38.30 191,000 +1.00(+2.68%)
Jun 23, 2006 36.00 37.40 35.68 37.30 243,438 +1.27(+3.52%)
Jun 22, 2006 35.87 36.16 35.70 36.03 93,630 +0.16(+0.45%)
Jun 21, 2006 36.90 36.90 35.66 35.87 281,045 -0.93(-2.53%)
Jun 20, 2006 37.50 37.57 36.78 36.80 107,893 -0.73(-1.95%)
Jun 19, 2006 37.95 38.81 37.25 37.53 99,298 -0.42(-1.11%)
Jun 16, 2006 38.92 38.95 37.21 37.95 253,210 -0.97(-2.49%)
Jun 15, 2006 38.95 39.23 38.60 38.92 134,493 +0.15(+0.39%)
Jun 14, 2006 39.22 39.56 38.00 38.77 184,305 -0.63(-1.60%)
Jun 13, 2006 40.82 40.87 39.08 39.40 187,669 -1.56(-3.81%)
Jun 12, 2006 42.38 42.66 40.90 40.96 180,121 -1.56(-3.67%)
Jun 09, 2006 43.33 43.98 42.30 42.52 77,409 -0.78(-1.80%)
Jun 08, 2006 41.75 43.85 41.75 43.30 153,103 +1.50(+3.59%)
Jun 07, 2006 42.60 42.63 41.38 41.80 152,502 -0.71(-1.67%)
Jun 06, 2006 41.54 42.72 41.54 42.51 48,939 +0.72(+1.72%)
Jun 05, 2006 43.45 43.98 41.39 41.79 143,314 -2.04(-4.65%)
Jun 02, 2006 43.08 44.50 42.91 43.83 109,714 +1.08(+2.53%)
Jun 01, 2006 42.11 42.97 42.11 42.75 75,410 +0.56(+1.33%)
May 31, 2006 41.65 42.75 41.12 42.19 135,896 +0.50(+1.20%)
May 30, 2006 42.34 43.66 41.67 41.69 165,650 -0.58(-1.37%)
May 26, 2006 42.94 43.76 42.09 42.27 63,580 -0.73(-1.70%)
May 25, 2006 41.92 43.17 41.82 43.00 47,060 +0.26(+0.61%)
May 24, 2006 43.22 44.45 41.49 42.74 102,183 -0.60(-1.38%)
May 23, 2006 44.46 45.50 43.19 43.34 85,956 -1.13(-2.54%)
May 22, 2006 46.90 46.94 44.00 44.47 111,141 -2.43(-5.18%)
May 19, 2006 45.79 47.20 45.45 46.90 140,733 +1.25(+2.74%)
May 18, 2006 46.45 47.20 45.60 45.65 122,147 -0.57(-1.23%)
May 17, 2006 45.44 46.60 44.43 46.22 193,004 +0.76(+1.67%)
May 16, 2006 45.77 46.22 44.95 45.46 124,584 +0.26(+0.58%)
May 15, 2006 44.18 46.00 43.75 45.20 188,274 +0.73(+1.64%)
May 12, 2006 44.33 44.74 43.88 44.47 47,020 -0.21(-0.47%)
May 11, 2006 44.90 44.99 43.96 44.68 89,103 -0.34(-0.76%)
May 10, 2006 44.42 45.14 42.86 45.02 68,764 +0.52(+1.17%)
May 09, 2006 45.62 45.65 43.69 44.50 136,207 -2.32(-4.96%)
May 08, 2006 45.86 47.56 45.63 46.82 61,230 +0.70(+1.52%)
May 05, 2006 45.55 46.45 45.00 46.12 55,879 +0.84(+1.86%)
May 04, 2006 43.00 46.11 43.00 45.28 121,176 +2.53(+5.92%)
May 03, 2006 42.10 43.39 41.77 42.75 88,022 +0.78(+1.86%)
May 02, 2006 41.20 42.14 41.18 41.97 39,225 +0.82(+1.99%)
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.