Morningstar Inc (NQ: MORN )

238.16 USD UNCHANGED
Streaming Delayed Price Updated: 5:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.20 27.54 26.88 27.13 22,300 -0.25(-0.91%)
Jul 28, 2005 26.79 27.38 26.60 27.38 32,315 +0.42(+1.56%)
Jul 27, 2005 27.34 27.55 26.35 26.96 50,302 -0.58(-2.11%)
Jul 26, 2005 27.24 27.60 26.91 27.54 37,509 +0.53(+1.96%)
Jul 25, 2005 27.07 27.24 26.35 27.01 38,086 +0.04(+0.15%)
Jul 22, 2005 26.11 26.99 26.01 26.97 79,959 +0.74(+2.82%)
Jul 21, 2005 27.28 27.28 26.21 26.23 25,287 -0.96(-3.53%)
Jul 20, 2005 27.50 27.65 26.79 27.19 32,846 -0.60(-2.16%)
Jul 19, 2005 28.17 28.20 26.65 27.79 70,710 -0.23(-0.82%)
Jul 18, 2005 28.20 28.20 27.77 28.02 43,235 -0.08(-0.28%)
Jul 15, 2005 27.89 28.19 27.86 28.10 66,605 +0.00(+0.00%)
Jul 14, 2005 28.19 28.42 27.82 28.10 65,280 -0.37(-1.30%)
Jul 13, 2005 28.18 28.49 28.00 28.47 16,845 +0.21(+0.74%)
Jul 12, 2005 28.29 28.44 27.15 28.26 40,828 -0.20(-0.70%)
Jul 11, 2005 28.91 29.00 28.04 28.46 61,617 -0.33(-1.15%)
Jul 08, 2005 28.44 28.95 28.01 28.79 49,115 +0.39(+1.37%)
Jul 07, 2005 27.95 29.10 27.85 28.40 21,255 -0.02(-0.07%)
Jul 06, 2005 28.44 29.00 28.02 28.42 33,274 -0.18(-0.63%)
Jul 05, 2005 27.59 28.63 27.58 28.60 64,500 +0.80(+2.88%)
Jul 01, 2005 28.29 28.29 27.36 27.80 31,300 -0.35(-1.24%)
Jun 30, 2005 27.72 28.50 27.72 28.15 39,119 +0.70(+2.55%)
Jun 29, 2005 28.07 28.60 27.44 27.45 64,004 -0.62(-2.21%)
Jun 28, 2005 27.00 28.10 26.73 28.07 41,480 +0.97(+3.58%)
Jun 27, 2005 26.66 27.43 25.27 27.10 100,968 +0.23(+0.86%)
Jun 24, 2005 27.35 27.94 26.74 26.87 548,428 -0.78(-2.82%)
Jun 23, 2005 26.69 28.18 26.55 27.65 40,551 +0.66(+2.45%)
Jun 22, 2005 27.30 27.38 26.55 26.99 86,201 -0.76(-2.74%)
Jun 21, 2005 28.28 28.29 27.10 27.75 154,696 -0.26(-0.93%)
Jun 20, 2005 28.75 28.89 27.84 28.01 58,477 -0.69(-2.40%)
Jun 17, 2005 28.86 29.59 28.61 28.70 154,446 +0.10(+0.35%)
Jun 16, 2005 28.36 28.80 27.60 28.60 59,274 +0.41(+1.45%)
Jun 15, 2005 27.09 28.74 27.09 28.19 212,989 +0.69(+2.51%)
Jun 14, 2005 27.25 27.50 26.90 27.50 37,413 +0.63(+2.34%)
Jun 13, 2005 27.20 27.53 26.61 26.87 87,285 -0.03(-0.11%)
Jun 10, 2005 27.40 27.77 26.55 26.90 88,350 -0.48(-1.75%)
Jun 09, 2005 27.40 27.79 26.67 27.38 111,988 -0.37(-1.33%)
Jun 08, 2005 28.04 28.14 27.31 27.75 426,845 -0.13(-0.47%)
Jun 07, 2005 26.37 28.24 26.00 27.88 276,862 +1.64(+6.25%)
Jun 06, 2005 25.72 26.49 25.38 26.24 123,253 +0.45(+1.74%)
Jun 03, 2005 24.61 25.95 23.97 25.79 166,130 +1.30(+5.31%)
Jun 02, 2005 22.67 24.97 22.65 24.49 190,915 +1.30(+5.61%)
Jun 01, 2005 21.73 23.19 21.73 23.19 123,922 +1.24(+5.65%)
May 31, 2005 21.68 22.08 21.00 21.95 108,432 -0.08(-0.36%)
May 27, 2005 22.84 22.84 21.77 22.03 25,497 -0.48(-2.13%)
May 26, 2005 22.00 22.93 21.40 22.51 102,346 +0.35(+1.58%)
May 25, 2005 21.76 22.50 21.20 22.16 240,612 -0.90(-3.90%)
May 24, 2005 23.39 23.80 22.50 23.06 168,800 -0.27(-1.16%)
May 23, 2005 23.45 23.45 22.80 23.33 122,347 +0.23(+1.00%)
May 20, 2005 22.54 23.44 22.45 23.10 379,147 +0.45(+1.99%)
May 19, 2005 21.07 22.94 21.07 22.65 230,505 +0.58(+2.63%)
May 18, 2005 20.91 22.30 20.73 22.07 271,900 +0.77(+3.62%)
May 17, 2005 21.87 22.00 21.01 21.30 227,005 -0.68(-3.09%)
May 16, 2005 22.24 22.24 21.63 21.98 73,763 +0.02(+0.09%)
May 13, 2005 22.35 22.35 21.65 21.96 96,007 +0.06(+0.27%)
May 12, 2005 22.00 22.40 21.75 21.90 124,907 +0.05(+0.23%)
May 11, 2005 21.38 22.35 21.06 21.85 169,218 +0.65(+3.07%)
May 10, 2005 20.50 21.81 20.20 21.20 244,199 +0.43(+2.07%)
May 09, 2005 21.70 21.70 20.50 20.77 220,944 -0.83(-3.84%)
May 06, 2005 23.06 23.25 21.55 21.60 460,342 -1.04(-4.59%)
May 05, 2005 23.45 23.45 22.09 22.64 865,120 +1.04(+4.81%)
May 04, 2005 20.97 22.00 20.25 21.60 1,263,600 +1.55(+7.73%)
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.