Morningstar Inc (NQ: MORN )

237.24 USD +2.51 (+1.07%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 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%)
Sep 01, 2005 30.19 30.71 29.56 30.07 28,785 -0.35(-1.15%)
Aug 31, 2005 29.31 30.42 29.01 30.42 43,379 +1.20(+4.11%)
Aug 30, 2005 29.18 29.25 28.91 29.22 15,561 -0.11(-0.38%)
Aug 29, 2005 29.21 29.40 28.57 29.33 32,417 -0.08(-0.27%)
Aug 26, 2005 30.62 30.62 28.55 29.41 154,074 -1.44(-4.67%)
Aug 25, 2005 31.83 32.10 30.41 30.85 111,958 -1.16(-3.62%)
Aug 24, 2005 31.64 32.20 31.64 32.01 74,245 -0.08(-0.25%)
Aug 23, 2005 33.05 33.05 31.75 32.09 188,772 -0.93(-2.82%)
Aug 22, 2005 33.15 33.20 32.47 33.02 36,068 +0.11(+0.33%)
Aug 19, 2005 32.48 33.44 32.27 32.91 96,016 +0.41(+1.26%)
Aug 18, 2005 32.35 32.94 31.99 32.50 117,593 -0.01(-0.03%)
Aug 17, 2005 32.55 32.96 31.65 32.51 76,438 -0.04(-0.12%)
Aug 16, 2005 32.59 33.20 32.46 32.55 73,911 -0.20(-0.61%)
Aug 15, 2005 32.71 33.45 32.12 32.75 83,496 -0.22(-0.67%)
Aug 12, 2005 32.90 33.10 32.15 32.97 127,274 -0.23(-0.69%)
Aug 11, 2005 31.32 34.10 31.32 33.20 312,829 +1.65(+5.23%)
Aug 10, 2005 27.63 32.00 27.62 31.55 628,747 +4.33(+15.91%)
Aug 09, 2005 27.17 27.31 26.81 27.22 33,877 -0.09(-0.33%)
Aug 08, 2005 27.01 27.51 26.82 27.31 21,434 +0.23(+0.85%)
Aug 05, 2005 27.42 27.42 27.08 27.08 14,987 -0.22(-0.81%)
Aug 04, 2005 27.17 27.74 27.17 27.30 15,628 +0.00(+0.00%)
Aug 03, 2005 27.78 27.78 27.08 27.30 32,800 -0.38(-1.37%)
Aug 02, 2005 27.61 28.00 27.60 27.68 42,349 +0.28(+1.02%)
Aug 01, 2005 27.04 28.10 27.00 27.40 99,348 +0.27(+1.00%)
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.