MENU

Morningstar Inc (NQ: MORN )

234.61 -2.04 (-0.86%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.17 25.88 25.17 25.56 43,082 +0.64(+2.55%)
Jun 29, 2005 25.49 25.97 24.91 24.92 70,488 -0.56(-2.21%)
Jun 28, 2005 24.52 25.52 24.27 25.49 45,682 +0.88(+3.58%)
Jun 27, 2005 24.21 24.91 22.95 24.61 111,197 +0.21(+0.86%)
Jun 24, 2005 24.83 25.37 24.28 24.40 603,989 -0.71(-2.82%)
Jun 23, 2005 24.23 25.59 24.11 25.11 44,659 +0.60(+2.45%)
Jun 22, 2005 24.79 24.86 24.11 24.51 94,933 -0.69(-2.74%)
Jun 21, 2005 25.68 25.69 24.61 25.20 170,368 -0.24(-0.93%)
Jun 20, 2005 26.11 26.24 25.28 25.43 64,401 -0.63(-2.40%)
Jun 17, 2005 26.21 26.87 25.98 26.06 170,092 +0.09(+0.35%)
Jun 16, 2005 25.75 26.15 25.06 25.97 65,279 +0.37(+1.45%)
Jun 15, 2005 24.60 26.10 24.60 25.60 234,566 +0.63(+2.51%)
Jun 14, 2005 24.74 24.97 24.43 24.97 41,203 +0.57(+2.34%)
Jun 13, 2005 24.70 25.00 24.16 24.40 96,127 -0.03(-0.11%)
Jun 10, 2005 24.88 25.22 24.11 24.43 97,300 -0.44(-1.75%)
Jun 09, 2005 24.88 25.23 24.22 24.86 123,333 -0.34(-1.33%)
Jun 08, 2005 25.46 25.55 24.80 25.20 470,088 -0.12(-0.47%)
Jun 07, 2005 23.94 25.64 23.61 25.32 304,910 +1.49(+6.25%)
Jun 06, 2005 23.35 24.05 23.05 23.83 135,739 +0.41(+1.74%)
Jun 03, 2005 22.35 23.56 21.77 23.42 182,960 +1.18(+5.31%)
Jun 02, 2005 20.58 22.67 20.57 22.24 210,256 +1.18(+5.61%)
Jun 01, 2005 19.73 21.06 19.73 21.06 136,476 +1.13(+5.65%)
May 31, 2005 19.69 20.05 19.07 19.93 119,417 -0.07(-0.36%)
May 27, 2005 20.74 20.74 19.77 20.00 28,080 -0.44(-2.13%)
May 26, 2005 19.98 20.82 19.43 20.44 112,714 +0.32(+1.58%)
May 25, 2005 19.76 20.43 19.25 20.12 264,988 -0.82(-3.90%)
May 24, 2005 21.24 21.61 20.43 20.94 185,901 -0.25(-1.16%)
May 23, 2005 21.29 21.29 20.70 21.18 134,741 +0.21(+1.00%)
May 20, 2005 20.47 21.28 20.38 20.98 417,558 +0.41(+1.99%)
May 19, 2005 19.13 20.83 19.13 20.57 253,857 +0.53(+2.63%)
May 18, 2005 18.99 20.25 18.82 20.04 299,446 +0.70(+3.62%)
May 17, 2005 19.86 19.98 19.08 19.34 250,002 -0.62(-3.09%)
May 16, 2005 20.19 20.19 19.64 19.96 81,235 +0.02(+0.09%)
May 13, 2005 20.29 20.29 19.66 19.94 105,733 +0.05(+0.27%)
May 12, 2005 19.98 20.34 19.75 19.89 137,561 +0.05(+0.23%)
May 11, 2005 19.41 20.29 19.12 19.84 186,361 +0.59(+3.07%)
May 10, 2005 18.61 19.80 18.34 19.25 268,938 +0.39(+2.07%)
May 09, 2005 19.70 19.70 18.61 18.86 243,327 -0.75(-3.84%)
May 06, 2005 20.94 21.11 19.57 19.61 506,979 -0.94(-4.59%)
May 05, 2005 21.29 21.29 20.06 20.56 952,764 +0.94(+4.81%)
May 04, 2005 19.04 19.98 18.39 19.61 1,391,614 +1.41(+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.
TOP
Email a Story