Morningstar Inc (NQ: MORN )

224.82 USD -4.21 (-1.84%)
Official Closing Price Updated: 4:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 42.56 43.02 41.07 41.15 69,351 -1.39(-3.27%)
Apr 28, 2006 42.81 43.24 41.67 42.54 68,700 -0.58(-1.35%)
Apr 27, 2006 42.67 43.44 42.52 43.12 25,794 +0.08(+0.19%)
Apr 26, 2006 43.54 43.65 42.80 43.04 25,562 -0.43(-0.99%)
Apr 25, 2006 44.72 44.84 43.05 43.47 51,702 -1.00(-2.25%)
Apr 24, 2006 44.06 44.82 43.75 44.47 69,102 +0.26(+0.59%)
Apr 21, 2006 46.50 46.67 43.94 44.21 91,907 -1.92(-4.16%)
Apr 20, 2006 46.01 46.92 45.63 46.13 69,768 +0.42(+0.92%)
Apr 19, 2006 44.00 45.82 44.00 45.71 102,114 +1.69(+3.84%)
Apr 18, 2006 43.50 44.07 43.26 44.02 60,288 +0.61(+1.41%)
Apr 17, 2006 43.37 43.60 43.27 43.41 28,934 -0.09(-0.21%)
Apr 13, 2006 43.25 43.57 43.25 43.50 87,466 -0.05(-0.11%)
Apr 12, 2006 43.55 43.85 42.28 43.55 49,099 +0.00(+0.00%)
Apr 11, 2006 43.82 43.96 43.50 43.55 60,275 -0.07(-0.16%)
Apr 10, 2006 43.10 44.51 43.03 43.62 43,785 +0.59(+1.37%)
Apr 07, 2006 44.48 44.48 43.00 43.03 58,684 -1.14(-2.58%)
Apr 06, 2006 44.20 44.47 44.05 44.17 35,562 -0.10(-0.23%)
Apr 05, 2006 44.47 45.06 44.02 44.27 29,832 -0.29(-0.65%)
Apr 04, 2006 44.21 45.79 44.00 44.56 34,315 -0.09(-0.20%)
Apr 03, 2006 45.02 45.35 44.05 44.65 39,962 -0.12(-0.27%)
Mar 31, 2006 45.30 45.30 44.20 44.77 77,927 -0.27(-0.60%)
Mar 30, 2006 45.82 46.37 44.70 45.04 111,421 -0.58(-1.27%)
Mar 29, 2006 44.50 45.99 44.08 45.62 125,248 +1.12(+2.52%)
Mar 28, 2006 42.38 45.46 41.76 44.50 184,223 +2.21(+5.23%)
Mar 27, 2006 42.74 42.76 42.08 42.29 49,231 -0.13(-0.31%)
Mar 24, 2006 42.73 43.47 42.06 42.42 82,643 -0.60(-1.39%)
Mar 23, 2006 41.35 43.43 41.35 43.02 181,100 +1.62(+3.91%)
Mar 22, 2006 41.00 41.50 40.79 41.40 59,000 +0.42(+1.02%)
Mar 21, 2006 40.51 41.50 40.51 40.98 39,011 +0.32(+0.79%)
Mar 20, 2006 41.29 41.41 40.44 40.66 26,494 -0.27(-0.66%)
Mar 17, 2006 41.65 41.65 40.62 40.93 70,254 -0.72(-1.73%)
Mar 16, 2006 41.33 41.66 40.88 41.65 48,338 +0.33(+0.80%)
Mar 15, 2006 40.64 41.65 40.40 41.32 42,509 +0.68(+1.67%)
Mar 14, 2006 41.28 41.85 40.40 40.64 79,220 -0.86(-2.07%)
Mar 13, 2006 40.92 41.90 40.90 41.50 53,299 +0.61(+1.49%)
Mar 10, 2006 40.55 40.89 40.35 40.89 28,451 +0.49(+1.21%)
Mar 09, 2006 40.17 40.63 39.92 40.40 32,514 -0.05(-0.12%)
Mar 08, 2006 40.55 40.55 39.05 40.45 112,716 -0.24(-0.59%)
Mar 07, 2006 41.21 41.55 40.25 40.69 66,942 -0.79(-1.90%)
Mar 06, 2006 41.17 41.50 40.81 41.48 40,211 +0.26(+0.63%)
Mar 03, 2006 41.17 41.50 40.99 41.22 25,675 -0.24(-0.58%)
Mar 02, 2006 40.74 41.46 40.41 41.46 60,582 +0.65(+1.59%)
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.