Morningstar Inc (NQ: MORN )

244.27 USD -3.23 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.31 30.42 29.01 30.42 43,379 +1.20(+4.11%)
Aug 30, 2005 29.18 29.25 28.91 29.22 15,561 -0.11(-0.38%)
Aug 29, 2005 29.21 29.40 28.57 29.33 32,417 -0.08(-0.27%)
Aug 26, 2005 30.62 30.62 28.55 29.41 154,074 -1.44(-4.67%)
Aug 25, 2005 31.83 32.10 30.41 30.85 111,958 -1.16(-3.62%)
Aug 24, 2005 31.64 32.20 31.64 32.01 74,245 -0.08(-0.25%)
Aug 23, 2005 33.05 33.05 31.75 32.09 188,772 -0.93(-2.82%)
Aug 22, 2005 33.15 33.20 32.47 33.02 36,068 +0.11(+0.33%)
Aug 19, 2005 32.48 33.44 32.27 32.91 96,016 +0.41(+1.26%)
Aug 18, 2005 32.35 32.94 31.99 32.50 117,593 -0.01(-0.03%)
Aug 17, 2005 32.55 32.96 31.65 32.51 76,438 -0.04(-0.12%)
Aug 16, 2005 32.59 33.20 32.46 32.55 73,911 -0.20(-0.61%)
Aug 15, 2005 32.71 33.45 32.12 32.75 83,496 -0.22(-0.67%)
Aug 12, 2005 32.90 33.10 32.15 32.97 127,274 -0.23(-0.69%)
Aug 11, 2005 31.32 34.10 31.32 33.20 312,829 +1.65(+5.23%)
Aug 10, 2005 27.63 32.00 27.62 31.55 628,747 +4.33(+15.91%)
Aug 09, 2005 27.17 27.31 26.81 27.22 33,877 -0.09(-0.33%)
Aug 08, 2005 27.01 27.51 26.82 27.31 21,434 +0.23(+0.85%)
Aug 05, 2005 27.42 27.42 27.08 27.08 14,987 -0.22(-0.81%)
Aug 04, 2005 27.17 27.74 27.17 27.30 15,628 +0.00(+0.00%)
Aug 03, 2005 27.78 27.78 27.08 27.30 32,800 -0.38(-1.37%)
Aug 02, 2005 27.61 28.00 27.60 27.68 42,349 +0.28(+1.02%)
Aug 01, 2005 27.04 28.10 27.00 27.40 99,348 +0.27(+1.00%)
Jul 29, 2005 27.20 27.54 26.88 27.13 22,300 -0.25(-0.91%)
Jul 28, 2005 26.79 27.38 26.60 27.38 32,315 +0.42(+1.56%)
Jul 27, 2005 27.34 27.55 26.35 26.96 50,302 -0.58(-2.11%)
Jul 26, 2005 27.24 27.60 26.91 27.54 37,509 +0.53(+1.96%)
Jul 25, 2005 27.07 27.24 26.35 27.01 38,086 +0.04(+0.15%)
Jul 22, 2005 26.11 26.99 26.01 26.97 79,959 +0.74(+2.82%)
Jul 21, 2005 27.28 27.28 26.21 26.23 25,287 -0.96(-3.53%)
Jul 20, 2005 27.50 27.65 26.79 27.19 32,846 -0.60(-2.16%)
Jul 19, 2005 28.17 28.20 26.65 27.79 70,710 -0.23(-0.82%)
Jul 18, 2005 28.20 28.20 27.77 28.02 43,235 -0.08(-0.28%)
Jul 15, 2005 27.89 28.19 27.86 28.10 66,605 +0.00(+0.00%)
Jul 14, 2005 28.19 28.42 27.82 28.10 65,280 -0.37(-1.30%)
Jul 13, 2005 28.18 28.49 28.00 28.47 16,845 +0.21(+0.74%)
Jul 12, 2005 28.29 28.44 27.15 28.26 40,828 -0.20(-0.70%)
Jul 11, 2005 28.91 29.00 28.04 28.46 61,617 -0.33(-1.15%)
Jul 08, 2005 28.44 28.95 28.01 28.79 49,115 +0.39(+1.37%)
Jul 07, 2005 27.95 29.10 27.85 28.40 21,255 -0.02(-0.07%)
Jul 06, 2005 28.44 29.00 28.02 28.42 33,274 -0.18(-0.63%)
Jul 05, 2005 27.59 28.63 27.58 28.60 64,500 +0.80(+2.88%)
Jul 01, 2005 28.29 28.29 27.36 27.80 31,300 -0.35(-1.24%)
Jun 30, 2005 27.72 28.50 27.72 28.15 39,119 +0.70(+2.55%)
Jun 29, 2005 28.07 28.60 27.44 27.45 64,004 -0.62(-2.21%)
Jun 28, 2005 27.00 28.10 26.73 28.07 41,480 +0.97(+3.58%)
Jun 27, 2005 26.66 27.43 25.27 27.10 100,968 +0.23(+0.86%)
Jun 24, 2005 27.35 27.94 26.74 26.87 548,428 -0.78(-2.82%)
Jun 23, 2005 26.69 28.18 26.55 27.65 40,551 +0.66(+2.45%)
Jun 22, 2005 27.30 27.38 26.55 26.99 86,201 -0.76(-2.74%)
Jun 21, 2005 28.28 28.29 27.10 27.75 154,696 -0.26(-0.93%)
Jun 20, 2005 28.75 28.89 27.84 28.01 58,477 -0.69(-2.40%)
Jun 17, 2005 28.86 29.59 28.61 28.70 154,446 +0.10(+0.35%)
Jun 16, 2005 28.36 28.80 27.60 28.60 59,274 +0.41(+1.45%)
Jun 15, 2005 27.09 28.74 27.09 28.19 212,989 +0.69(+2.51%)
Jun 14, 2005 27.25 27.50 26.90 27.50 37,413 +0.63(+2.34%)
Jun 13, 2005 27.20 27.53 26.61 26.87 87,285 -0.03(-0.11%)
Jun 10, 2005 27.40 27.77 26.55 26.90 88,350 -0.48(-1.75%)
Jun 09, 2005 27.40 27.79 26.67 27.38 111,988 -0.37(-1.33%)
Jun 08, 2005 28.04 28.14 27.31 27.75 426,845 -0.13(-0.47%)
Jun 07, 2005 26.37 28.24 26.00 27.88 276,862 +1.64(+6.25%)
Jun 06, 2005 25.72 26.49 25.38 26.24 123,253 +0.45(+1.74%)
Jun 03, 2005 24.61 25.95 23.97 25.79 166,130 +1.30(+5.31%)
Jun 02, 2005 22.67 24.97 22.65 24.49 190,915 +1.30(+5.61%)
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.