Morningstar Inc (NQ: MORN )

241.51 USD +3.35 (+1.41%)
Official Closing Price Updated: 4:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.68 43.20 40.46 42.63 351,409 +1.95(+4.79%)
Feb 27, 2006 40.00 41.55 38.71 40.68 404,552 +0.57(+1.43%)
Feb 24, 2006 42.30 42.31 39.85 40.11 195,775 -2.58(-6.04%)
Feb 23, 2006 42.79 43.00 41.84 42.69 91,661 -0.30(-0.70%)
Feb 22, 2006 42.96 43.05 42.40 42.99 70,190 +0.26(+0.61%)
Feb 21, 2006 43.40 43.40 41.55 42.73 153,696 -0.34(-0.79%)
Feb 17, 2006 43.09 43.40 42.10 43.07 69,872 +0.33(+0.77%)
Feb 16, 2006 43.06 43.50 41.63 42.74 133,400 +0.12(+0.28%)
Feb 15, 2006 40.64 42.88 40.30 42.62 270,582 +2.48(+6.18%)
Feb 14, 2006 39.16 40.48 39.16 40.14 59,886 +0.97(+2.48%)
Feb 13, 2006 39.20 39.62 38.61 39.17 66,194 +0.12(+0.31%)
Feb 10, 2006 39.11 39.36 38.74 39.05 42,180 +0.05(+0.13%)
Feb 09, 2006 39.29 39.43 38.92 39.00 53,367 +0.11(+0.28%)
Feb 08, 2006 38.31 39.00 37.92 38.89 56,535 +0.72(+1.89%)
Feb 07, 2006 38.86 39.53 38.00 38.17 72,441 -0.88(-2.25%)
Feb 06, 2006 38.67 39.75 38.18 39.05 28,986 +0.64(+1.67%)
Feb 03, 2006 37.52 38.52 37.52 38.41 34,529 +0.66(+1.75%)
Feb 02, 2006 37.72 37.94 37.50 37.75 81,139 -0.24(-0.63%)
Feb 01, 2006 38.72 38.72 37.93 37.99 78,199 -0.54(-1.40%)
Jan 31, 2006 38.50 39.00 38.40 38.53 43,705 -0.13(-0.34%)
Jan 30, 2006 39.81 40.10 38.57 38.66 27,345 -0.99(-2.50%)
Jan 27, 2006 39.99 40.27 38.83 39.65 19,610 -0.34(-0.85%)
Jan 26, 2006 39.83 40.58 38.99 39.99 57,209 +0.56(+1.42%)
Jan 25, 2006 39.34 41.00 39.20 39.43 61,899 +0.09(+0.23%)
Jan 24, 2006 38.07 39.45 38.07 39.34 26,644 +1.27(+3.34%)
Jan 23, 2006 38.37 38.40 37.42 38.07 40,034 -0.48(-1.25%)
Jan 20, 2006 39.46 39.46 38.30 38.55 41,231 -0.69(-1.76%)
Jan 19, 2006 37.53 39.45 37.53 39.24 72,256 +1.71(+4.56%)
Jan 18, 2006 36.87 37.99 36.60 37.53 58,233 +0.42(+1.13%)
Jan 17, 2006 39.18 39.29 36.46 37.11 144,215 -2.39(-6.05%)
Jan 13, 2006 40.50 41.20 39.39 39.50 147,454 -0.84(-2.08%)
Jan 12, 2006 40.50 41.00 39.68 40.34 155,100 -0.51(-1.25%)
Jan 11, 2006 38.89 41.00 38.51 40.85 295,723 +3.25(+8.64%)
Jan 10, 2006 35.93 37.89 35.93 37.60 224,816 +1.41(+3.90%)
Jan 09, 2006 36.32 36.98 36.00 36.19 48,005 +0.15(+0.42%)
Jan 06, 2006 36.29 36.79 35.56 36.04 44,330 -0.06(-0.17%)
Jan 05, 2006 35.99 37.45 34.92 36.10 147,181 -0.04(-0.11%)
Jan 04, 2006 34.67 36.19 34.39 36.14 104,915 +1.74(+5.06%)
Jan 03, 2006 35.00 35.00 33.79 34.40 23,436 -0.24(-0.69%)
Dec 30, 2005 34.70 34.95 34.40 34.64 34,766 -0.06(-0.17%)
Dec 29, 2005 34.58 35.00 34.55 34.70 32,944 -0.15(-0.43%)
Dec 28, 2005 34.35 34.98 33.11 34.85 47,900 +0.50(+1.46%)
Dec 27, 2005 34.52 34.70 34.18 34.35 17,500 -0.35(-1.01%)
Dec 23, 2005 35.24 35.49 34.49 34.70 26,185 -0.75(-2.12%)
Dec 22, 2005 35.10 35.45 34.15 35.45 65,823 +0.24(+0.68%)
Dec 21, 2005 34.06 35.45 34.06 35.21 46,843 +0.69(+2.00%)
Dec 20, 2005 35.18 35.46 33.52 34.52 94,129 -0.81(-2.29%)
Dec 19, 2005 35.33 35.85 35.29 35.33 79,451 +0.10(+0.28%)
Dec 16, 2005 35.09 35.33 34.80 35.23 124,641 +0.06(+0.17%)
Dec 15, 2005 35.57 35.63 34.96 35.17 32,689 -0.23(-0.65%)
Dec 14, 2005 35.00 35.47 34.75 35.40 40,642 +0.48(+1.37%)
Dec 13, 2005 34.50 35.00 34.25 34.92 51,295 +0.58(+1.69%)
Dec 12, 2005 34.80 34.98 34.05 34.34 61,802 -0.50(-1.44%)
Dec 09, 2005 33.45 34.88 32.32 34.84 111,617 +1.59(+4.78%)
Dec 08, 2005 35.38 35.39 33.00 33.25 209,549 -1.90(-5.41%)
Dec 07, 2005 35.78 36.10 34.89 35.15 123,883 -0.63(-1.76%)
Dec 06, 2005 36.50 36.71 35.58 35.78 138,135 -0.50(-1.38%)
Dec 05, 2005 35.02 36.50 35.02 36.28 266,848 +1.28(+3.66%)
Dec 02, 2005 32.98 35.02 32.89 35.00 252,716 +2.55(+7.86%)
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.