Morningstar Inc (NQ: MORN )

272.89 USD +0.36 (+0.13%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.30 48.00 47.08 47.81 152,271 +0.57(+1.21%)
May 30, 2007 46.54 47.38 46.45 47.24 202,830 +0.18(+0.38%)
May 29, 2007 47.02 47.50 46.83 47.06 138,362 +0.06(+0.13%)
May 25, 2007 46.75 47.28 46.61 47.00 106,136 +0.36(+0.77%)
May 24, 2007 47.51 47.80 46.36 46.64 116,629 -0.93(-1.96%)
May 23, 2007 48.37 48.37 47.51 47.57 101,619 -0.68(-1.41%)
May 22, 2007 48.55 48.69 48.07 48.25 49,578 -0.25(-0.52%)
May 21, 2007 48.07 48.75 47.90 48.50 63,295 +0.51(+1.06%)
May 18, 2007 48.17 48.25 47.87 47.99 52,885 -0.12(-0.25%)
May 17, 2007 48.30 48.48 47.76 48.11 103,175 -0.24(-0.50%)
May 16, 2007 48.62 48.87 48.27 48.35 128,461 -0.25(-0.51%)
May 15, 2007 49.25 49.75 48.47 48.60 140,895 -0.80(-1.62%)
May 14, 2007 48.85 49.42 48.34 49.40 181,238 +0.31(+0.63%)
May 11, 2007 48.15 49.33 47.75 49.09 91,008 +1.02(+2.12%)
May 10, 2007 49.78 49.78 48.05 48.07 186,464 -1.92(-3.84%)
May 09, 2007 49.86 50.01 49.41 49.99 107,020 -0.29(-0.58%)
May 08, 2007 50.80 50.85 49.52 50.28 164,674 -0.85(-1.66%)
May 07, 2007 51.60 51.74 50.95 51.13 101,812 -0.41(-0.80%)
May 04, 2007 51.13 51.54 50.88 51.54 72,531 +0.42(+0.82%)
May 03, 2007 52.30 52.40 49.51 51.12 288,534 -1.37(-2.61%)
May 02, 2007 51.64 53.02 51.45 52.49 71,851 +0.56(+1.08%)
May 01, 2007 51.91 52.44 51.55 51.93 47,398 -0.14(-0.27%)
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%)
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.