Morningstar Inc (NQ: MORN )

272.53 USD -0.88 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.28 45.65 44.97 45.05 70,024 -0.16(-0.35%)
Dec 28, 2006 45.30 45.50 45.08 45.21 60,686 -0.22(-0.48%)
Dec 27, 2006 45.40 45.54 45.00 45.43 57,528 +0.22(+0.49%)
Dec 26, 2006 44.76 45.57 44.68 45.21 90,693 +0.28(+0.62%)
Dec 22, 2006 44.98 45.82 44.68 44.93 99,018 -0.15(-0.33%)
Dec 21, 2006 45.47 45.47 44.73 45.08 90,139 -0.20(-0.44%)
Dec 20, 2006 45.40 45.89 45.05 45.28 63,964 +0.03(+0.07%)
Dec 19, 2006 45.26 45.57 44.95 45.25 89,837 -0.07(-0.15%)
Dec 18, 2006 45.71 45.71 44.84 45.32 61,955 -0.29(-0.64%)
Dec 15, 2006 45.59 45.81 45.13 45.61 130,249 +0.13(+0.29%)
Dec 14, 2006 45.36 45.79 45.20 45.48 62,400 +0.12(+0.26%)
Dec 13, 2006 45.36 45.60 44.65 45.36 48,362 +0.17(+0.38%)
Dec 12, 2006 44.91 45.32 44.63 45.19 38,534 +0.21(+0.47%)
Dec 11, 2006 45.36 45.40 44.69 44.98 50,561 -0.54(-1.19%)
Dec 08, 2006 45.14 45.73 44.93 45.52 33,240 +0.13(+0.29%)
Dec 07, 2006 46.23 46.23 45.33 45.39 34,176 -0.71(-1.54%)
Dec 06, 2006 45.59 46.32 45.59 46.10 43,358 +0.36(+0.79%)
Dec 05, 2006 45.41 46.10 45.17 45.74 41,040 +0.58(+1.28%)
Dec 04, 2006 45.09 45.58 44.71 45.16 55,186 +0.16(+0.36%)
Dec 01, 2006 44.84 45.00 43.83 45.00 72,149 +0.20(+0.45%)
Nov 30, 2006 43.88 45.35 43.66 44.80 89,400 +0.82(+1.86%)
Nov 29, 2006 44.16 44.63 43.65 43.98 68,457 +0.16(+0.37%)
Nov 28, 2006 44.24 44.88 43.05 43.82 114,219 -0.72(-1.62%)
Nov 27, 2006 46.65 46.65 44.15 44.54 138,479 -2.16(-4.63%)
Nov 24, 2006 46.51 47.00 46.51 46.70 7,764 -0.16(-0.34%)
Nov 22, 2006 47.15 47.36 46.52 46.86 135,919 -0.35(-0.74%)
Nov 21, 2006 46.56 47.34 46.56 47.21 96,979 +0.24(+0.51%)
Nov 20, 2006 45.74 47.07 45.57 46.97 137,480 +1.05(+2.29%)
Nov 17, 2006 45.61 45.93 45.14 45.92 53,810 +0.31(+0.68%)
Nov 16, 2006 45.95 45.95 44.82 45.61 140,067 -0.20(-0.44%)
Nov 15, 2006 45.10 45.89 44.87 45.81 52,367 +0.56(+1.24%)
Nov 14, 2006 45.93 45.93 44.75 45.25 118,153 -0.53(-1.16%)
Nov 13, 2006 44.97 45.95 44.90 45.78 120,087 +0.74(+1.64%)
Nov 10, 2006 44.90 45.50 44.64 45.04 188,072 +0.04(+0.09%)
Nov 09, 2006 45.39 45.45 44.80 45.00 65,897 -0.44(-0.97%)
Nov 08, 2006 44.75 45.44 44.70 45.44 63,055 +0.38(+0.84%)
Nov 07, 2006 44.50 45.17 43.36 45.06 326,229 -0.72(-1.57%)
Nov 06, 2006 45.00 45.98 44.91 45.78 117,436 +0.89(+1.98%)
Nov 03, 2006 42.95 45.24 42.78 44.89 195,398 +2.18(+5.10%)
Nov 02, 2006 41.51 42.90 40.51 42.71 127,411 +2.84(+7.12%)
Nov 01, 2006 40.67 41.15 39.73 39.87 103,552 -1.05(-2.57%)
Oct 31, 2006 41.97 42.20 40.39 40.92 83,441 -0.98(-2.34%)
Oct 30, 2006 42.20 42.53 41.27 41.90 107,877 -0.59(-1.39%)
Oct 27, 2006 42.92 43.74 42.35 42.49 46,554 -0.70(-1.62%)
Oct 26, 2006 42.52 43.36 41.56 43.19 34,244 +0.84(+1.98%)
Oct 25, 2006 42.19 42.95 41.67 42.35 43,904 -0.03(-0.07%)
Oct 24, 2006 42.18 42.38 41.94 42.38 26,103 -0.06(-0.14%)
Oct 23, 2006 41.70 42.96 41.49 42.44 98,927 +0.72(+1.73%)
Oct 20, 2006 42.50 42.61 41.59 41.72 51,369 -0.64(-1.51%)
Oct 19, 2006 41.58 42.49 41.58 42.36 80,988 +0.56(+1.34%)
Oct 18, 2006 41.11 41.94 40.60 41.80 69,810 +0.85(+2.08%)
Oct 17, 2006 41.25 41.41 40.64 40.95 35,783 -0.72(-1.73%)
Oct 16, 2006 41.26 41.79 40.88 41.67 48,409 +0.58(+1.41%)
Oct 13, 2006 41.08 41.20 40.72 41.09 78,048 -0.09(-0.22%)
Oct 12, 2006 40.95 41.18 40.76 41.18 71,453 +0.34(+0.83%)
Oct 11, 2006 40.50 41.00 40.30 40.84 82,271 +0.24(+0.59%)
Oct 10, 2006 40.45 40.93 40.45 40.60 70,434 -0.05(-0.12%)
Oct 09, 2006 39.87 41.00 39.79 40.65 132,148 +0.70(+1.75%)
Oct 06, 2006 39.18 39.97 38.48 39.95 52,305 +0.48(+1.22%)
Oct 05, 2006 37.82 39.54 37.82 39.47 133,087 +1.58(+4.17%)
Oct 04, 2006 37.17 37.96 37.08 37.89 53,874 +0.69(+1.85%)
Oct 03, 2006 36.34 37.54 36.34 37.20 31,047 +0.76(+2.09%)
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.