Morningstar Inc (NQ: MORN )

294.96 USD -1.23 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 53.45 57.79 52.70 55.47 112,681 +1.39(+2.57%)
Sep 29, 2008 57.00 57.00 52.50 54.08 62,609 -2.92(-5.12%)
Sep 26, 2008 57.52 58.95 56.32 57.00 44,821 -2.65(-4.44%)
Sep 25, 2008 57.21 60.21 56.05 59.65 105,329 +2.31(+4.03%)
Sep 24, 2008 58.82 60.00 56.90 57.34 60,791 -2.41(-4.03%)
Sep 23, 2008 58.80 60.59 57.51 59.75 113,970 -0.25(-0.42%)
Sep 22, 2008 62.99 64.00 57.53 60.00 104,549 -1.73(-2.80%)
Sep 19, 2008 59.00 63.81 59.00 61.73 237,070 +3.95(+6.84%)
Sep 18, 2008 56.14 58.00 53.67 57.78 423,066 +1.69(+3.01%)
Sep 17, 2008 59.09 59.09 56.00 56.09 180,902 -3.19(-5.38%)
Sep 16, 2008 59.51 60.79 58.20 59.28 147,594 -0.78(-1.30%)
Sep 15, 2008 60.06 60.67 59.35 60.06 222,771 -1.35(-2.20%)
Sep 12, 2008 61.83 62.59 61.26 61.41 140,553 -0.59(-0.95%)
Sep 11, 2008 61.24 62.12 60.53 62.00 196,250 -0.25(-0.40%)
Sep 10, 2008 63.49 63.93 62.25 62.25 174,244 -1.44(-2.26%)
Sep 09, 2008 66.58 67.13 63.55 63.69 219,890 -2.86(-4.30%)
Sep 08, 2008 67.34 67.98 66.07 66.55 183,762 +0.48(+0.73%)
Sep 05, 2008 66.41 66.57 64.77 66.07 138,829 -0.32(-0.48%)
Sep 04, 2008 67.16 67.18 65.16 66.39 198,093 -1.00(-1.48%)
Sep 03, 2008 66.20 68.30 66.20 67.39 411,926 +0.76(+1.14%)
Sep 02, 2008 66.55 68.19 65.43 66.63 555,640 +1.32(+2.02%)
Aug 29, 2008 64.99 66.28 64.08 65.31 122,240 +0.29(+0.45%)
Aug 28, 2008 64.18 66.05 63.29 65.02 134,820 +0.89(+1.39%)
Aug 27, 2008 63.43 64.42 62.63 64.13 134,635 +1.16(+1.84%)
Aug 26, 2008 63.73 63.73 62.55 62.97 65,577 -0.41(-0.65%)
Aug 25, 2008 64.71 64.71 63.07 63.38 95,845 -1.12(-1.74%)
Aug 22, 2008 63.75 64.88 63.53 64.50 104,519 +1.64(+2.61%)
Aug 21, 2008 62.96 64.30 62.66 62.86 392,885 -0.84(-1.32%)
Aug 20, 2008 63.29 65.00 62.40 63.70 120,231 +0.83(+1.32%)
Aug 19, 2008 64.35 65.00 62.20 62.87 121,496 -1.79(-2.77%)
Aug 18, 2008 65.89 65.89 64.10 64.66 94,539 -1.51(-2.28%)
Aug 15, 2008 65.19 67.05 63.94 66.17 176,224 +1.35(+2.08%)
Aug 14, 2008 64.64 65.46 63.85 64.82 145,307 -0.29(-0.45%)
Aug 13, 2008 65.44 66.21 64.15 65.11 142,553 -0.21(-0.32%)
Aug 12, 2008 67.83 67.84 64.47 65.32 164,511 -2.23(-3.30%)
Aug 11, 2008 64.89 67.99 64.38 67.55 188,374 +2.03(+3.10%)
Aug 08, 2008 63.74 66.80 63.67 65.52 182,612 +2.16(+3.41%)
Aug 07, 2008 63.83 64.75 62.64 63.36 189,370 -2.11(-3.22%)
Aug 06, 2008 66.00 66.13 64.61 65.47 139,158 -0.51(-0.77%)
Aug 05, 2008 64.94 66.12 63.71 65.98 262,690 +2.03(+3.17%)
Aug 04, 2008 63.53 65.00 63.05 63.95 197,634 -0.68(-1.05%)
Aug 01, 2008 67.89 68.77 62.22 64.63 623,556 +1.67(+2.65%)
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%)
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.