Morningstar Inc (NQ: MORN )

298.00 USD +8.00 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.00 48.30 46.90 47.03 97,540 -0.95(-1.99%)
Jun 28, 2007 46.72 48.13 46.72 47.98 90,124 +1.06(+2.26%)
Jun 27, 2007 46.70 47.14 46.10 46.92 105,942 +0.14(+0.30%)
Jun 26, 2007 46.83 47.10 46.15 46.78 175,097 +0.05(+0.11%)
Jun 25, 2007 46.70 47.11 46.34 46.73 113,408 -0.29(-0.62%)
Jun 22, 2007 47.03 47.34 46.37 47.02 282,459 -0.22(-0.47%)
Jun 21, 2007 47.38 47.48 46.37 47.24 70,163 -0.33(-0.69%)
Jun 20, 2007 48.20 48.70 47.50 47.57 143,100 -0.95(-1.96%)
Jun 19, 2007 48.19 48.66 47.51 48.52 112,200 +0.02(+0.04%)
Jun 18, 2007 48.85 49.00 47.48 48.50 105,400 -0.42(-0.86%)
Jun 15, 2007 48.23 49.48 47.75 48.92 147,000 +1.44(+3.03%)
Jun 14, 2007 47.44 48.80 47.40 47.48 82,500 -0.05(-0.11%)
Jun 13, 2007 47.04 47.59 46.73 47.53 103,200 +0.53(+1.13%)
Jun 12, 2007 47.35 47.42 46.43 47.00 83,300 -0.51(-1.07%)
Jun 11, 2007 47.20 47.69 46.80 47.51 116,713 +0.11(+0.23%)
Jun 08, 2007 46.68 47.51 46.48 47.40 98,600 +0.40(+0.85%)
Jun 07, 2007 46.58 47.05 46.35 47.00 102,104 +0.05(+0.11%)
Jun 06, 2007 47.01 47.10 46.25 46.95 110,219 -0.43(-0.91%)
Jun 05, 2007 47.51 47.81 47.26 47.38 167,854 -0.39(-0.82%)
Jun 04, 2007 47.88 47.90 47.30 47.77 46,201 -0.28(-0.58%)
Jun 01, 2007 47.92 48.65 47.92 48.05 164,744 +0.24(+0.50%)
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%)
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.