MENU

Morningstar Inc (NQ: MORN )

249.41 +7.20 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 77.48 79.26 76.00 77.75 84,581 +0.15(+0.19%)
Dec 28, 2007 78.08 78.95 76.92 77.60 67,914 +0.63(+0.82%)
Dec 27, 2007 80.95 80.95 76.62 76.97 110,085 -3.88(-4.80%)
Dec 26, 2007 79.82 81.29 79.10 80.85 115,930 +0.03(+0.04%)
Dec 24, 2007 79.73 81.54 79.55 80.82 113,307 +2.08(+2.64%)
Dec 21, 2007 77.03 79.88 76.78 78.74 346,348 +2.96(+3.91%)
Dec 20, 2007 75.78 76.03 74.02 75.78 157,232 +0.93(+1.24%)
Dec 19, 2007 74.84 76.19 73.62 74.85 182,997 -0.49(-0.65%)
Dec 18, 2007 75.25 76.77 73.31 75.34 227,010 +0.45(+0.60%)
Dec 17, 2007 77.00 77.02 74.60 74.89 184,968 -2.18(-2.83%)
Dec 14, 2007 77.94 78.50 76.87 77.07 176,343 -1.48(-1.88%)
Dec 13, 2007 79.69 79.69 76.74 78.55 253,369 -1.99(-2.47%)
Dec 12, 2007 82.52 83.67 79.86 80.54 291,158 -0.85(-1.04%)
Dec 11, 2007 81.15 85.50 80.56 81.39 210,738 +0.29(+0.36%)
Dec 10, 2007 80.84 82.34 79.48 81.10 293,081 +0.14(+0.17%)
Dec 07, 2007 80.97 81.90 79.51 80.96 121,873 +0.06(+0.07%)
Dec 06, 2007 78.40 81.42 78.40 80.90 224,845 +2.19(+2.78%)
Dec 05, 2007 80.73 82.12 77.08 78.71 268,707 -1.50(-1.87%)
Dec 04, 2007 78.91 81.05 78.26 80.21 423,395 +0.60(+0.75%)
Dec 03, 2007 81.40 82.64 79.45 79.61 215,309 -1.74(-2.14%)
Nov 30, 2007 79.45 82.23 79.00 81.35 368,810 +4.26(+5.53%)
Nov 29, 2007 76.49 77.17 75.05 77.09 124,548 +1.00(+1.31%)
Nov 28, 2007 74.00 76.49 73.49 76.09 215,496 +2.40(+3.26%)
Nov 27, 2007 72.32 74.38 71.78 73.69 133,268 +1.30(+1.80%)
Nov 26, 2007 71.23 73.31 71.23 72.39 276,281 +1.05(+1.47%)
Nov 23, 2007 72.00 72.35 71.00 71.34 80,263 -0.28(-0.39%)
Nov 21, 2007 73.26 73.49 71.09 71.62 161,310 -2.64(-3.56%)
Nov 20, 2007 72.09 74.27 72.09 74.26 195,553 +2.01(+2.78%)
Nov 19, 2007 71.19 72.64 70.25 72.25 155,252 +0.24(+0.33%)
Nov 16, 2007 70.00 72.04 69.20 72.01 204,049 +1.99(+2.84%)
Nov 15, 2007 70.73 71.58 69.31 70.02 127,081 -0.77(-1.09%)
Nov 14, 2007 71.47 72.34 70.28 70.79 114,580 +0.06(+0.08%)
Nov 13, 2007 68.61 70.91 67.31 70.73 174,643 +2.17(+3.17%)
Nov 12, 2007 69.05 70.10 67.81 68.56 156,051 -1.14(-1.64%)
Nov 09, 2007 72.41 72.41 69.31 69.70 151,233 -3.86(-5.25%)
Nov 08, 2007 73.24 74.87 71.80 73.56 149,964 +0.35(+0.48%)
Nov 07, 2007 74.22 75.21 73.10 73.21 122,205 -1.87(-2.49%)
Nov 06, 2007 73.38 75.08 72.48 75.08 200,826 +1.59(+2.16%)
Nov 05, 2007 73.04 73.66 72.50 73.49 170,331 -0.40(-0.54%)
Nov 02, 2007 72.85 74.08 70.50 73.89 208,149 +2.79(+3.92%)
Nov 01, 2007 74.42 75.75 69.18 71.10 269,462 -3.32(-4.46%)
Oct 31, 2007 72.99 74.45 69.96 74.42 187,436 +1.37(+1.88%)
Oct 30, 2007 73.86 74.26 71.31 73.05 148,591 -0.99(-1.34%)
Oct 29, 2007 74.23 75.00 72.80 74.04 125,053 -0.25(-0.34%)
Oct 26, 2007 72.26 74.44 71.71 74.29 144,401 +2.56(+3.57%)
Oct 25, 2007 70.58 71.95 69.66 71.73 168,144 +1.33(+1.89%)
Oct 24, 2007 71.80 72.02 69.14 70.40 147,567 -1.80(-2.49%)
Oct 23, 2007 71.69 72.32 69.90 72.20 114,575 +1.49(+2.11%)
Oct 22, 2007 67.22 71.35 66.66 70.71 207,600 +2.43(+3.56%)
Oct 19, 2007 72.33 72.56 67.98 68.28 147,346 -4.05(-5.60%)
Oct 18, 2007 71.85 72.34 68.70 72.33 154,611 +0.33(+0.46%)
Oct 17, 2007 72.06 72.74 70.86 72.00 182,211 +0.76(+1.07%)
Oct 16, 2007 72.67 72.77 71.24 71.24 121,899 -1.92(-2.62%)
Oct 15, 2007 73.69 73.97 72.11 73.16 214,712 -0.53(-0.72%)
Oct 12, 2007 72.54 73.81 70.96 73.69 111,038 +1.16(+1.60%)
Oct 11, 2007 73.19 74.37 71.70 72.53 207,686 -0.53(-0.73%)
Oct 10, 2007 70.79 73.24 70.79 73.06 243,747 +1.86(+2.61%)
Oct 09, 2007 71.56 71.84 70.34 71.20 132,521 -0.16(-0.22%)
Oct 08, 2007 69.42 71.74 68.97 71.36 128,849 +2.40(+3.48%)
Oct 05, 2007 70.84 71.37 68.00 68.96 211,211 -0.72(-1.03%)
Oct 04, 2007 64.80 69.95 64.79 69.68 467,491 +5.01(+7.75%)
Oct 03, 2007 64.98 64.98 63.82 64.67 68,173 -0.33(-0.51%)
Oct 02, 2007 64.29 65.00 63.21 65.00 98,523 +0.90(+1.40%)
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