Morningstar Inc (NQ: MORN )

236.67 USD +9.30 (+4.09%)
Official Closing Price Updated: 5:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 38.18 38.84 37.78 38.26 81,659 +0.25(+0.66%)
Aug 30, 2006 38.17 38.29 37.61 38.01 52,903 -0.03(-0.08%)
Aug 29, 2006 37.24 38.06 36.64 38.04 87,225 +1.03(+2.78%)
Aug 28, 2006 36.86 37.25 36.50 37.01 63,567 +0.28(+0.76%)
Aug 25, 2006 36.41 37.13 36.41 36.73 57,955 +0.23(+0.63%)
Aug 24, 2006 36.73 37.66 36.50 36.50 88,228 -0.30(-0.82%)
Aug 23, 2006 37.45 37.53 36.49 36.80 122,550 -0.63(-1.68%)
Aug 22, 2006 35.50 37.58 35.28 37.43 151,288 +2.00(+5.64%)
Aug 21, 2006 35.17 35.72 34.91 35.43 77,900 +0.33(+0.94%)
Aug 18, 2006 35.51 35.51 34.90 35.10 76,379 -0.17(-0.48%)
Aug 17, 2006 35.40 35.45 34.59 35.27 116,653 +0.66(+1.91%)
Aug 16, 2006 34.55 34.66 34.10 34.61 132,735 +0.06(+0.17%)
Aug 15, 2006 34.24 34.58 33.80 34.55 90,818 +0.34(+0.99%)
Aug 14, 2006 35.13 35.13 34.07 34.21 96,684 -0.34(-0.98%)
Aug 11, 2006 33.80 34.77 33.37 34.55 67,475 +0.73(+2.16%)
Aug 10, 2006 33.52 34.23 32.99 33.82 84,929 +0.14(+0.42%)
Aug 09, 2006 34.00 34.39 33.53 33.68 106,536 +0.07(+0.20%)
Aug 08, 2006 34.70 35.47 33.55 33.61 107,146 -1.15(-3.31%)
Aug 07, 2006 35.70 36.15 34.54 34.76 110,096 -1.37(-3.79%)
Aug 04, 2006 38.98 39.48 35.70 36.13 110,865 -2.61(-6.74%)
Aug 03, 2006 37.01 39.29 35.71 38.74 90,624 +1.25(+3.33%)
Aug 02, 2006 38.04 38.04 36.47 37.49 122,033 -0.30(-0.79%)
Aug 01, 2006 37.45 38.09 37.07 37.79 59,601 -0.08(-0.21%)
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%)
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.