Morningstar Inc (NQ: MORN )

249.70 USD +2.55 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.