Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.14 50.04 48.89 48.98 109,746 -0.23(-0.47%)
Jul 30, 2007 49.10 49.49 48.50 49.21 112,293 -0.03(-0.06%)
Jul 27, 2007 49.13 49.97 48.71 49.24 99,024 -0.18(-0.36%)
Jul 26, 2007 48.35 50.33 47.85 49.42 222,764 +0.54(+1.10%)
Jul 25, 2007 49.26 49.26 48.43 48.88 147,764 -0.21(-0.43%)
Jul 24, 2007 49.42 50.00 48.75 49.09 137,202 -0.72(-1.45%)
Jul 23, 2007 49.66 50.16 49.45 49.81 74,745 -0.03(-0.06%)
Jul 20, 2007 49.25 49.99 48.63 49.84 131,658 +0.48(+0.97%)
Jul 19, 2007 48.77 50.10 48.18 49.36 92,313 +0.76(+1.56%)
Jul 18, 2007 48.65 48.79 47.92 48.60 77,248 -0.42(-0.86%)
Jul 17, 2007 48.06 49.27 48.06 49.02 77,326 +0.94(+1.96%)
Jul 16, 2007 48.35 48.38 47.75 48.08 64,869 -0.25(-0.52%)
Jul 13, 2007 47.73 48.55 47.23 48.33 47,001 +0.39(+0.81%)
Jul 12, 2007 47.10 48.31 47.10 47.94 71,196 +0.98(+2.09%)
Jul 11, 2007 46.50 47.05 46.50 46.96 94,392 +0.24(+0.51%)
Jul 10, 2007 46.70 46.85 46.50 46.72 94,901 -0.32(-0.68%)
Jul 09, 2007 47.36 47.84 47.00 47.04 63,761 -0.57(-1.20%)
Jul 06, 2007 46.68 47.98 46.68 47.61 36,495 +0.81(+1.73%)
Jul 05, 2007 46.89 47.13 46.53 46.80 63,366 -0.16(-0.34%)
Jul 03, 2007 46.83 47.12 46.82 46.96 27,867 +0.00(+0.00%)
Jul 02, 2007 47.15 47.20 46.48 46.96 125,183 -0.07(-0.14%)
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%)
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.