Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 51.07 52.45 49.79 51.23 106,386 +0.01(+0.02%)
Feb 27, 2007 51.92 52.62 51.05 51.22 164,933 -2.09(-3.92%)
Feb 26, 2007 53.71 54.40 52.93 53.31 127,306 -0.46(-0.86%)
Feb 23, 2007 51.88 54.57 51.87 53.77 169,203 +1.98(+3.82%)
Feb 22, 2007 49.57 53.72 49.57 51.79 229,696 +1.86(+3.73%)
Feb 21, 2007 49.65 50.12 49.33 49.93 73,442 +0.31(+0.62%)
Feb 20, 2007 47.31 49.74 47.00 49.62 139,915 +2.49(+5.28%)
Feb 16, 2007 45.22 47.28 44.78 47.13 96,108 +1.91(+4.22%)
Feb 15, 2007 45.71 46.05 45.14 45.22 33,554 -0.40(-0.88%)
Feb 14, 2007 45.21 46.18 45.21 45.62 57,418 +0.36(+0.80%)
Feb 13, 2007 45.32 45.89 45.18 45.26 52,369 +0.01(+0.02%)
Feb 12, 2007 45.63 45.68 44.96 45.25 86,265 -0.40(-0.88%)
Feb 09, 2007 46.61 46.61 45.51 45.65 48,431 -1.08(-2.31%)
Feb 08, 2007 45.90 46.92 45.90 46.73 41,179 +0.44(+0.95%)
Feb 07, 2007 46.09 46.33 45.65 46.29 29,336 +0.09(+0.19%)
Feb 06, 2007 46.12 46.55 45.93 46.20 44,714 +0.20(+0.43%)
Feb 05, 2007 46.05 46.30 45.63 46.00 32,488 -0.28(-0.61%)
Feb 02, 2007 46.47 47.13 46.01 46.28 60,099 +0.12(+0.26%)
Feb 01, 2007 45.97 46.39 45.89 46.16 38,087 +0.36(+0.79%)
Jan 31, 2007 46.12 46.24 45.06 45.80 61,596 -0.53(-1.14%)
Jan 30, 2007 45.72 46.38 45.40 46.33 28,164 +0.61(+1.33%)
Jan 29, 2007 45.38 45.94 45.06 45.72 37,312 -0.30(-0.65%)
Jan 26, 2007 45.17 46.18 45.07 46.02 38,187 +0.69(+1.52%)
Jan 25, 2007 45.79 45.83 45.04 45.33 68,237 -0.43(-0.94%)
Jan 24, 2007 45.50 45.89 44.97 45.76 35,748 +0.51(+1.13%)
Jan 23, 2007 45.02 45.83 44.91 45.25 24,254 +0.14(+0.31%)
Jan 22, 2007 45.17 45.50 44.86 45.11 40,054 +0.00(+0.00%)
Jan 19, 2007 44.86 45.26 44.70 45.11 45,267 +0.12(+0.27%)
Jan 18, 2007 45.52 45.81 44.82 44.99 85,344 -0.61(-1.34%)
Jan 17, 2007 45.80 46.34 45.51 45.60 44,124 -0.44(-0.96%)
Jan 16, 2007 47.12 47.12 45.80 46.04 57,213 -0.78(-1.67%)
Jan 12, 2007 46.97 47.29 46.09 46.82 40,032 -0.27(-0.57%)
Jan 11, 2007 45.59 47.38 45.53 47.09 85,250 +1.57(+3.45%)
Jan 10, 2007 45.06 45.75 45.06 45.52 50,693 +0.30(+0.66%)
Jan 09, 2007 45.13 45.37 44.70 45.22 38,601 +0.34(+0.76%)
Jan 08, 2007 44.77 45.33 44.60 44.88 43,276 +0.04(+0.09%)
Jan 05, 2007 45.05 45.34 44.60 44.84 62,934 -0.48(-1.06%)
Jan 04, 2007 44.88 45.88 44.88 45.32 62,556 +0.37(+0.82%)
Jan 03, 2007 45.49 45.50 44.60 44.95 93,862 -0.10(-0.22%)
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%)
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.