Morningstar Inc (NQ: MORN )

269.03 USD +6.50 (+2.48%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 73.78 74.00 72.00 72.03 166,594 -1.56(-2.12%)
Jun 27, 2008 72.29 73.79 70.26 73.59 1,439,864 +1.29(+1.78%)
Jun 26, 2008 72.69 73.23 70.95 72.30 249,872 -1.00(-1.36%)
Jun 25, 2008 71.79 74.09 70.57 73.30 162,362 +1.40(+1.95%)
Jun 24, 2008 72.26 73.39 71.82 71.90 138,593 -0.76(-1.05%)
Jun 23, 2008 73.50 73.54 72.13 72.66 147,361 -0.52(-0.71%)
Jun 20, 2008 72.77 73.96 72.05 73.18 214,838 -0.02(-0.03%)
Jun 19, 2008 73.27 74.00 72.39 73.20 171,233 -0.11(-0.15%)
Jun 18, 2008 73.08 74.07 72.90 73.31 148,242 -0.43(-0.58%)
Jun 17, 2008 73.81 74.30 72.56 73.74 117,515 -0.25(-0.34%)
Jun 16, 2008 74.42 74.43 72.07 73.99 158,647 -0.56(-0.75%)
Jun 13, 2008 70.00 74.87 69.35 74.55 425,204 +5.41(+7.82%)
Jun 12, 2008 69.00 69.72 68.38 69.14 100,936 +0.48(+0.70%)
Jun 11, 2008 70.45 70.48 67.70 68.66 183,943 -1.31(-1.87%)
Jun 10, 2008 69.34 70.45 68.57 69.97 129,882 +0.23(+0.33%)
Jun 09, 2008 70.24 70.95 69.27 69.74 121,905 -0.11(-0.16%)
Jun 06, 2008 70.89 71.91 69.43 69.85 185,132 -1.65(-2.31%)
Jun 05, 2008 69.79 71.50 69.70 71.50 124,953 +2.22(+3.20%)
Jun 04, 2008 69.24 69.79 68.77 69.28 184,123 -0.67(-0.96%)
Jun 03, 2008 70.68 71.20 69.27 69.95 180,137 -0.27(-0.38%)
Jun 02, 2008 72.33 72.33 68.74 70.22 223,890 -0.73(-1.03%)
May 30, 2008 72.39 72.43 70.01 70.95 166,459 -0.90(-1.25%)
May 29, 2008 69.52 73.22 69.52 71.85 151,124 +1.99(+2.85%)
May 28, 2008 70.25 70.45 69.18 69.86 79,965 -0.33(-0.47%)
May 27, 2008 70.11 70.59 68.56 70.19 95,518 +1.27(+1.84%)
May 26, 2008 69.47 70.00 68.34 68.92 85,020 +0.00(+0.00%)
May 23, 2008 69.47 70.00 68.34 68.92 85,020 -1.02(-1.46%)
May 22, 2008 70.96 72.00 69.52 69.94 148,399 -0.82(-1.16%)
May 21, 2008 72.72 72.78 70.15 70.76 75,407 -1.49(-2.06%)
May 20, 2008 73.82 73.82 71.29 72.25 102,080 -0.56(-0.77%)
May 19, 2008 74.37 74.84 72.80 72.81 134,213 -0.72(-0.98%)
May 16, 2008 73.09 73.67 70.62 73.53 196,171 +0.81(+1.11%)
May 15, 2008 73.12 73.29 72.29 72.72 127,578 -0.56(-0.76%)
May 14, 2008 74.05 74.25 73.02 73.28 163,051 -0.78(-1.05%)
May 13, 2008 73.70 74.22 73.05 74.06 122,596 +0.32(+0.43%)
May 12, 2008 73.88 74.88 72.26 73.74 409,149 -0.16(-0.22%)
May 09, 2008 73.28 75.68 72.36 73.90 364,920 +0.03(+0.04%)
May 08, 2008 75.36 75.50 72.68 73.87 354,480 -1.83(-2.42%)
May 07, 2008 74.68 76.95 74.68 75.70 297,409 +0.73(+0.97%)
May 06, 2008 73.09 75.00 72.68 74.97 420,072 -0.24(-0.32%)
May 05, 2008 72.08 75.43 70.47 75.21 557,790 +3.37(+4.69%)
May 02, 2008 64.94 73.57 64.82 71.84 1,175,166 +11.87(+19.79%)
May 01, 2008 61.37 61.37 59.21 59.97 272,010 +1.99(+3.43%)
Apr 30, 2008 58.56 58.99 57.63 57.98 104,146 -0.52(-0.89%)
Apr 29, 2008 58.21 58.58 57.52 58.50 156,881 +0.57(+0.98%)
Apr 28, 2008 58.25 58.50 57.59 57.93 138,526 +0.03(+0.05%)
Apr 25, 2008 58.56 58.99 57.52 57.90 138,809 +0.17(+0.29%)
Apr 24, 2008 56.60 58.70 55.79 57.73 225,179 +1.38(+2.45%)
Apr 23, 2008 54.94 56.61 54.22 56.35 149,355 +1.75(+3.21%)
Apr 22, 2008 55.63 55.63 53.67 54.60 260,556 -1.26(-2.26%)
Apr 21, 2008 56.70 56.87 55.50 55.86 121,615 -0.89(-1.57%)
Apr 18, 2008 56.80 58.00 56.31 56.75 177,321 +1.01(+1.81%)
Apr 17, 2008 57.30 57.34 55.44 55.74 174,030 -1.61(-2.81%)
Apr 16, 2008 57.45 58.12 57.05 57.35 212,398 +0.35(+0.61%)
Apr 15, 2008 59.19 60.17 56.71 57.00 258,721 -2.33(-3.93%)
Apr 14, 2008 61.20 61.25 59.08 59.33 173,076 -1.87(-3.06%)
Apr 11, 2008 61.22 62.33 60.99 61.20 61,952 -1.69(-2.69%)
Apr 10, 2008 62.97 63.99 61.88 62.89 95,851 -0.34(-0.54%)
Apr 09, 2008 65.04 65.27 62.77 63.23 120,797 -1.60(-2.47%)
Apr 08, 2008 64.14 65.01 63.97 64.83 126,784 +0.47(+0.73%)
Apr 07, 2008 65.72 65.72 64.30 64.36 78,082 -0.77(-1.18%)
Apr 04, 2008 66.61 66.61 63.94 65.13 289,365 -1.25(-1.88%)
Apr 03, 2008 66.37 67.22 66.00 66.38 169,058 -0.46(-0.69%)
Apr 02, 2008 65.91 68.23 64.60 66.84 230,126 +1.04(+1.58%)
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.