Morningstar Inc (NQ: MORN )

279.14 USD -6.02 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 65.00 65.00 61.12 62.96 200,723 -0.65(-1.02%)
Jul 30, 2008 63.75 64.63 61.65 63.61 183,208 -0.60(-0.93%)
Jul 29, 2008 64.21 64.31 62.21 64.21 105,697 +1.76(+2.82%)
Jul 28, 2008 62.96 64.36 62.31 62.45 113,651 -1.04(-1.64%)
Jul 25, 2008 64.00 64.83 62.97 63.49 95,504 -0.01(-0.02%)
Jul 24, 2008 66.76 67.38 62.97 63.50 159,609 -2.52(-3.82%)
Jul 23, 2008 65.11 66.86 64.06 66.02 164,767 +1.48(+2.29%)
Jul 22, 2008 63.00 64.54 62.98 64.54 147,588 +0.55(+0.86%)
Jul 21, 2008 63.59 65.28 62.99 63.99 153,198 +0.16(+0.25%)
Jul 18, 2008 64.37 65.27 63.20 63.83 85,049 -0.23(-0.36%)
Jul 17, 2008 62.54 64.99 62.40 64.06 232,940 +1.54(+2.46%)
Jul 16, 2008 60.87 62.74 60.46 62.52 201,083 +1.15(+1.87%)
Jul 15, 2008 61.66 62.50 60.02 61.37 211,181 -0.93(-1.49%)
Jul 14, 2008 64.00 64.00 61.52 62.30 149,788 -1.49(-2.34%)
Jul 11, 2008 63.51 63.89 62.20 63.79 123,134 -0.13(-0.20%)
Jul 10, 2008 64.85 64.85 62.84 63.92 155,161 -1.21(-1.86%)
Jul 09, 2008 67.66 67.66 64.75 65.13 153,332 -1.65(-2.47%)
Jul 08, 2008 66.32 67.87 64.40 66.78 232,346 +0.08(+0.12%)
Jul 07, 2008 66.99 68.80 65.16 66.70 260,958 -0.69(-1.02%)
Jul 04, 2008 68.20 68.36 65.56 67.39 150,091 +0.00(+0.00%)
Jul 03, 2008 68.20 68.36 65.56 67.39 150,091 -0.99(-1.45%)
Jul 02, 2008 70.00 70.15 68.15 68.38 199,665 -1.61(-2.30%)
Jul 01, 2008 71.54 71.54 68.78 69.99 263,777 -2.04(-2.83%)
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%)
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.