Morningstar Inc (NQ: MORN )

252.81 USD +1.24 (+0.49%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.68 22.08 21.00 21.95 108,432 -0.08(-0.36%)
May 27, 2005 22.84 22.84 21.77 22.03 25,497 -0.48(-2.13%)
May 26, 2005 22.00 22.93 21.40 22.51 102,346 +0.35(+1.58%)
May 25, 2005 21.76 22.50 21.20 22.16 240,612 -0.90(-3.90%)
May 24, 2005 23.39 23.80 22.50 23.06 168,800 -0.27(-1.16%)
May 23, 2005 23.45 23.45 22.80 23.33 122,347 +0.23(+1.00%)
May 20, 2005 22.54 23.44 22.45 23.10 379,147 +0.45(+1.99%)
May 19, 2005 21.07 22.94 21.07 22.65 230,505 +0.58(+2.63%)
May 18, 2005 20.91 22.30 20.73 22.07 271,900 +0.77(+3.62%)
May 17, 2005 21.87 22.00 21.01 21.30 227,005 -0.68(-3.09%)
May 16, 2005 22.24 22.24 21.63 21.98 73,763 +0.02(+0.09%)
May 13, 2005 22.35 22.35 21.65 21.96 96,007 +0.06(+0.27%)
May 12, 2005 22.00 22.40 21.75 21.90 124,907 +0.05(+0.23%)
May 11, 2005 21.38 22.35 21.06 21.85 169,218 +0.65(+3.07%)
May 10, 2005 20.50 21.81 20.20 21.20 244,199 +0.43(+2.07%)
May 09, 2005 21.70 21.70 20.50 20.77 220,944 -0.83(-3.84%)
May 06, 2005 23.06 23.25 21.55 21.60 460,342 -1.04(-4.59%)
May 05, 2005 23.45 23.45 22.09 22.64 865,120 +1.04(+4.81%)
May 04, 2005 20.97 22.00 20.25 21.60 1,263,600 +1.55(+7.73%)
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.