Morningstar Inc (NQ: MORN )

273.74 USD +1.21 (+0.44%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 53.17 53.17 52.00 52.07 81,827 -1.12(-2.11%)
Apr 27, 2007 53.25 53.58 52.90 53.19 46,748 -0.40(-0.75%)
Apr 26, 2007 53.06 53.59 52.84 53.59 78,244 +0.33(+0.62%)
Apr 25, 2007 53.48 53.59 52.94 53.26 104,399 +0.01(+0.02%)
Apr 24, 2007 54.01 54.01 53.01 53.25 92,627 -0.77(-1.43%)
Apr 23, 2007 53.29 54.72 53.20 54.02 61,997 +0.44(+0.82%)
Apr 20, 2007 52.97 54.25 52.54 53.58 88,785 +1.29(+2.47%)
Apr 19, 2007 52.44 52.70 51.65 52.29 59,340 -0.50(-0.95%)
Apr 18, 2007 53.13 53.27 52.69 52.79 31,036 -0.49(-0.92%)
Apr 17, 2007 53.60 53.82 53.01 53.28 40,987 -0.17(-0.32%)
Apr 16, 2007 52.59 53.83 52.56 53.45 69,775 +0.93(+1.77%)
Apr 13, 2007 52.31 52.52 52.05 52.52 125,320 +0.07(+0.13%)
Apr 12, 2007 51.48 52.58 51.45 52.45 27,873 +0.73(+1.41%)
Apr 11, 2007 51.74 52.04 51.56 51.72 42,328 -0.05(-0.10%)
Apr 10, 2007 51.69 52.04 51.30 51.77 27,993 -0.03(-0.06%)
Apr 09, 2007 52.09 52.09 51.30 51.80 53,339 -0.31(-0.59%)
Apr 05, 2007 52.20 52.44 50.52 52.11 61,449 +0.00(+0.00%)
Apr 04, 2007 52.57 52.57 51.90 52.11 41,989 -0.31(-0.59%)
Apr 03, 2007 51.68 52.58 51.68 52.42 61,798 +0.83(+1.61%)
Apr 02, 2007 51.62 52.47 51.46 51.59 85,456 -0.05(-0.10%)
Mar 30, 2007 52.07 52.08 51.24 51.64 94,084 -0.46(-0.88%)
Mar 29, 2007 52.75 52.75 51.76 52.10 80,431 -0.32(-0.61%)
Mar 28, 2007 51.50 52.51 51.35 52.42 195,434 +0.79(+1.53%)
Mar 27, 2007 51.73 51.93 51.58 51.63 65,133 -0.16(-0.31%)
Mar 26, 2007 52.59 52.59 51.70 51.79 42,562 -0.89(-1.69%)
Mar 23, 2007 52.98 52.98 52.38 52.68 35,098 -0.12(-0.23%)
Mar 22, 2007 53.27 53.27 52.37 52.80 60,839 -0.39(-0.73%)
Mar 21, 2007 52.54 53.33 52.01 53.19 82,953 +0.76(+1.45%)
Mar 20, 2007 51.83 52.51 51.82 52.43 126,328 +0.67(+1.29%)
Mar 19, 2007 51.50 51.95 50.94 51.76 82,578 +0.64(+1.25%)
Mar 16, 2007 50.82 51.50 50.42 51.12 172,001 +0.29(+0.57%)
Mar 15, 2007 49.58 50.94 49.24 50.83 102,897 +1.25(+2.52%)
Mar 14, 2007 48.92 49.59 47.14 49.58 162,664 +0.53(+1.08%)
Mar 13, 2007 51.03 51.35 48.98 49.05 178,930 -1.98(-3.88%)
Mar 12, 2007 50.13 51.03 50.02 51.03 88,096 +0.57(+1.13%)
Mar 09, 2007 49.89 50.97 49.73 50.46 81,727 +0.97(+1.96%)
Mar 08, 2007 49.34 49.90 49.01 49.49 51,834 +0.65(+1.33%)
Mar 07, 2007 49.99 49.99 48.50 48.84 137,512 -1.13(-2.26%)
Mar 06, 2007 48.66 50.00 48.32 49.97 145,059 +1.65(+3.41%)
Mar 05, 2007 49.05 49.63 47.78 48.32 119,189 -0.72(-1.47%)
Mar 02, 2007 49.82 50.00 48.98 49.04 87,870 -1.07(-2.14%)
Mar 01, 2007 50.34 50.80 49.55 50.11 109,810 -1.12(-2.19%)
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%)
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.