Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.88 45.35 43.66 44.80 89,400 +0.82(+1.86%)
Nov 29, 2006 44.16 44.63 43.65 43.98 68,457 +0.16(+0.37%)
Nov 28, 2006 44.24 44.88 43.05 43.82 114,219 -0.72(-1.62%)
Nov 27, 2006 46.65 46.65 44.15 44.54 138,479 -2.16(-4.63%)
Nov 24, 2006 46.51 47.00 46.51 46.70 7,764 -0.16(-0.34%)
Nov 22, 2006 47.15 47.36 46.52 46.86 135,919 -0.35(-0.74%)
Nov 21, 2006 46.56 47.34 46.56 47.21 96,979 +0.24(+0.51%)
Nov 20, 2006 45.74 47.07 45.57 46.97 137,480 +1.05(+2.29%)
Nov 17, 2006 45.61 45.93 45.14 45.92 53,810 +0.31(+0.68%)
Nov 16, 2006 45.95 45.95 44.82 45.61 140,067 -0.20(-0.44%)
Nov 15, 2006 45.10 45.89 44.87 45.81 52,367 +0.56(+1.24%)
Nov 14, 2006 45.93 45.93 44.75 45.25 118,153 -0.53(-1.16%)
Nov 13, 2006 44.97 45.95 44.90 45.78 120,087 +0.74(+1.64%)
Nov 10, 2006 44.90 45.50 44.64 45.04 188,072 +0.04(+0.09%)
Nov 09, 2006 45.39 45.45 44.80 45.00 65,897 -0.44(-0.97%)
Nov 08, 2006 44.75 45.44 44.70 45.44 63,055 +0.38(+0.84%)
Nov 07, 2006 44.50 45.17 43.36 45.06 326,229 -0.72(-1.57%)
Nov 06, 2006 45.00 45.98 44.91 45.78 117,436 +0.89(+1.98%)
Nov 03, 2006 42.95 45.24 42.78 44.89 195,398 +2.18(+5.10%)
Nov 02, 2006 41.51 42.90 40.51 42.71 127,411 +2.84(+7.12%)
Nov 01, 2006 40.67 41.15 39.73 39.87 103,552 -1.05(-2.57%)
Oct 31, 2006 41.97 42.20 40.39 40.92 83,441 -0.98(-2.34%)
Oct 30, 2006 42.20 42.53 41.27 41.90 107,877 -0.59(-1.39%)
Oct 27, 2006 42.92 43.74 42.35 42.49 46,554 -0.70(-1.62%)
Oct 26, 2006 42.52 43.36 41.56 43.19 34,244 +0.84(+1.98%)
Oct 25, 2006 42.19 42.95 41.67 42.35 43,904 -0.03(-0.07%)
Oct 24, 2006 42.18 42.38 41.94 42.38 26,103 -0.06(-0.14%)
Oct 23, 2006 41.70 42.96 41.49 42.44 98,927 +0.72(+1.73%)
Oct 20, 2006 42.50 42.61 41.59 41.72 51,369 -0.64(-1.51%)
Oct 19, 2006 41.58 42.49 41.58 42.36 80,988 +0.56(+1.34%)
Oct 18, 2006 41.11 41.94 40.60 41.80 69,810 +0.85(+2.08%)
Oct 17, 2006 41.25 41.41 40.64 40.95 35,783 -0.72(-1.73%)
Oct 16, 2006 41.26 41.79 40.88 41.67 48,409 +0.58(+1.41%)
Oct 13, 2006 41.08 41.20 40.72 41.09 78,048 -0.09(-0.22%)
Oct 12, 2006 40.95 41.18 40.76 41.18 71,453 +0.34(+0.83%)
Oct 11, 2006 40.50 41.00 40.30 40.84 82,271 +0.24(+0.59%)
Oct 10, 2006 40.45 40.93 40.45 40.60 70,434 -0.05(-0.12%)
Oct 09, 2006 39.87 41.00 39.79 40.65 132,148 +0.70(+1.75%)
Oct 06, 2006 39.18 39.97 38.48 39.95 52,305 +0.48(+1.22%)
Oct 05, 2006 37.82 39.54 37.82 39.47 133,087 +1.58(+4.17%)
Oct 04, 2006 37.17 37.96 37.08 37.89 53,874 +0.69(+1.85%)
Oct 03, 2006 36.34 37.54 36.34 37.20 31,047 +0.76(+2.09%)
Oct 02, 2006 36.76 36.91 36.32 36.44 84,133 -0.46(-1.25%)
Sep 29, 2006 37.19 37.20 36.82 36.90 122,186 -0.19(-0.51%)
Sep 28, 2006 37.17 37.40 36.98 37.09 58,404 -0.10(-0.27%)
Sep 27, 2006 36.99 37.22 36.96 37.19 76,349 -0.09(-0.24%)
Sep 26, 2006 37.06 37.38 36.83 37.28 61,934 +0.28(+0.76%)
Sep 25, 2006 36.52 37.01 36.33 37.00 75,066 +0.39(+1.07%)
Sep 22, 2006 36.81 36.81 36.40 36.61 46,642 -0.33(-0.89%)
Sep 21, 2006 37.79 37.79 36.82 36.94 47,230 -0.57(-1.52%)
Sep 20, 2006 37.32 37.83 37.05 37.51 45,488 +0.57(+1.54%)
Sep 19, 2006 36.98 37.32 36.25 36.94 98,006 -0.14(-0.38%)
Sep 18, 2006 38.52 38.52 36.74 37.08 58,214 -0.96(-2.52%)
Sep 15, 2006 37.54 38.69 37.45 38.04 187,197 +0.77(+2.07%)
Sep 14, 2006 37.16 37.45 36.84 37.27 57,552 -0.06(-0.16%)
Sep 13, 2006 36.49 37.35 36.49 37.33 66,806 +0.36(+0.97%)
Sep 12, 2006 36.61 37.30 36.48 36.97 48,426 +0.48(+1.32%)
Sep 11, 2006 36.43 36.72 36.36 36.49 64,323 -0.20(-0.55%)
Sep 08, 2006 36.87 37.11 36.63 36.69 46,206 +0.05(+0.14%)
Sep 07, 2006 37.23 37.48 36.53 36.64 34,200 -0.82(-2.19%)
Sep 06, 2006 38.08 38.45 37.13 37.46 115,362 -0.91(-2.37%)
Sep 05, 2006 38.39 39.05 38.11 38.37 60,103 -0.11(-0.29%)
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.