Morningstar Inc (NQ: MORN )

234.73 USD +0.14 (+0.06%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.58 32.60 31.45 32.05 96,434 +0.53(+1.68%)
Nov 29, 2005 31.75 32.00 30.80 31.52 80,468 -0.23(-0.72%)
Nov 28, 2005 32.36 32.36 30.27 31.75 170,066 -0.77(-2.37%)
Nov 25, 2005 32.44 32.73 32.37 32.52 38,285 +0.12(+0.37%)
Nov 23, 2005 32.32 32.63 32.00 32.40 78,318 -0.36(-1.10%)
Nov 22, 2005 30.00 32.88 29.60 32.76 291,771 +2.94(+9.86%)
Nov 21, 2005 29.35 30.00 28.06 29.82 312,794 +0.68(+2.33%)
Nov 18, 2005 30.61 30.61 28.28 29.14 302,901 -1.39(-4.55%)
Nov 17, 2005 30.50 30.95 30.20 30.53 242,363 +0.22(+0.73%)
Nov 16, 2005 31.89 32.08 29.82 30.31 303,726 -1.83(-5.69%)
Nov 15, 2005 35.55 36.12 31.75 32.14 301,979 -4.42(-12.09%)
Nov 14, 2005 37.12 37.43 36.10 36.56 60,106 -0.29(-0.79%)
Nov 11, 2005 35.54 37.00 35.18 36.85 163,123 +1.88(+5.38%)
Nov 10, 2005 32.71 36.21 32.40 34.97 343,388 +0.93(+2.73%)
Nov 09, 2005 36.34 36.34 33.20 34.04 126,896 -1.00(-2.85%)
Nov 08, 2005 33.61 36.05 32.74 35.04 142,617 +1.43(+4.25%)
Nov 07, 2005 33.43 33.97 33.08 33.61 63,728 +0.51(+1.54%)
Nov 04, 2005 33.54 33.54 32.58 33.10 48,581 -0.26(-0.78%)
Nov 03, 2005 32.00 33.36 32.00 33.36 124,692 +1.56(+4.91%)
Nov 02, 2005 31.75 32.12 31.48 31.80 61,329 +0.05(+0.16%)
Nov 01, 2005 29.32 32.40 29.30 31.75 130,702 +2.35(+7.99%)
Oct 31, 2005 29.33 30.08 29.33 29.40 95,128 +0.01(+0.03%)
Oct 28, 2005 28.73 29.50 28.60 29.39 51,211 +0.59(+2.05%)
Oct 27, 2005 28.87 29.05 28.80 28.80 34,291 +0.13(+0.45%)
Oct 26, 2005 27.99 29.07 27.72 28.67 54,646 +0.79(+2.83%)
Oct 25, 2005 26.80 27.98 26.76 27.88 60,448 +1.10(+4.11%)
Oct 24, 2005 25.33 27.08 25.33 26.78 49,691 +1.34(+5.27%)
Oct 21, 2005 25.22 25.57 24.93 25.44 94,749 +0.05(+0.20%)
Oct 20, 2005 25.35 26.16 24.95 25.39 398,511 +0.14(+0.55%)
Oct 19, 2005 25.45 25.45 24.83 25.25 141,844 +0.03(+0.12%)
Oct 18, 2005 27.06 27.28 25.00 25.22 125,443 -1.84(-6.80%)
Oct 17, 2005 27.00 27.28 26.90 27.06 35,894 +0.13(+0.48%)
Oct 14, 2005 27.25 27.25 26.52 26.93 42,530 -0.13(-0.48%)
Oct 13, 2005 26.81 27.29 26.75 27.06 70,155 +0.08(+0.30%)
Oct 12, 2005 28.78 28.84 26.75 26.98 82,648 -1.92(-6.64%)
Oct 11, 2005 30.30 30.36 28.75 28.90 14,936 -1.11(-3.70%)
Oct 10, 2005 29.72 30.31 29.72 30.01 4,567 +0.12(+0.40%)
Oct 07, 2005 29.73 30.00 29.42 29.89 8,889 +0.38(+1.29%)
Oct 06, 2005 30.00 30.00 29.10 29.51 25,101 -0.56(-1.86%)
Oct 05, 2005 32.00 32.00 30.07 30.07 32,960 -1.75(-5.50%)
Oct 04, 2005 31.74 32.04 31.54 31.82 11,722 -0.08(-0.25%)
Oct 03, 2005 31.79 32.26 31.79 31.90 12,226 -0.10(-0.31%)
Sep 30, 2005 31.92 32.00 31.42 32.00 25,272 +0.41(+1.30%)
Sep 29, 2005 31.75 32.48 31.32 31.59 47,631 +0.63(+2.03%)
Sep 28, 2005 31.45 31.95 30.94 30.96 28,371 -0.49(-1.56%)
Sep 27, 2005 31.84 31.84 31.15 31.45 20,448 -0.39(-1.22%)
Sep 26, 2005 30.75 31.84 30.75 31.84 58,530 +1.13(+3.68%)
Sep 23, 2005 30.71 30.82 29.93 30.71 35,112 -0.04(-0.13%)
Sep 22, 2005 30.75 30.94 29.80 30.75 33,445 +0.80(+2.67%)
Sep 21, 2005 30.10 30.35 29.79 29.95 30,570 -0.13(-0.43%)
Sep 20, 2005 29.65 30.16 29.64 30.08 57,460 +0.48(+1.62%)
Sep 19, 2005 29.31 29.60 28.97 29.60 112,332 +0.42(+1.44%)
Sep 16, 2005 28.59 29.30 28.48 29.18 59,157 +0.76(+2.67%)
Sep 15, 2005 28.35 28.54 28.07 28.42 41,727 -0.01(-0.04%)
Sep 14, 2005 28.51 28.70 28.29 28.43 24,600 -0.27(-0.94%)
Sep 13, 2005 28.28 28.83 27.79 28.70 45,986 +0.42(+1.49%)
Sep 12, 2005 27.74 28.45 27.61 28.28 32,677 +0.63(+2.28%)
Sep 09, 2005 27.52 27.81 26.96 27.65 33,315 +0.04(+0.14%)
Sep 08, 2005 28.39 28.60 26.71 27.61 170,917 -1.07(-3.73%)
Sep 07, 2005 28.94 28.94 28.50 28.68 36,642 -0.25(-0.86%)
Sep 06, 2005 28.52 29.09 28.31 28.93 44,334 +0.13(+0.45%)
Sep 02, 2005 30.00 30.03 28.63 28.80 21,108 -1.27(-4.22%)
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.