Morningstar Inc (NQ: MORN )

277.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.12 46.24 45.06 45.80 61,596 -0.53(-1.14%)
Jan 30, 2007 45.72 46.38 45.40 46.33 28,164 +0.61(+1.33%)
Jan 29, 2007 45.38 45.94 45.06 45.72 37,312 -0.30(-0.65%)
Jan 26, 2007 45.17 46.18 45.07 46.02 38,187 +0.69(+1.52%)
Jan 25, 2007 45.79 45.83 45.04 45.33 68,237 -0.43(-0.94%)
Jan 24, 2007 45.50 45.89 44.97 45.76 35,748 +0.51(+1.13%)
Jan 23, 2007 45.02 45.83 44.91 45.25 24,254 +0.14(+0.31%)
Jan 22, 2007 45.17 45.50 44.86 45.11 40,054 +0.00(+0.00%)
Jan 19, 2007 44.86 45.26 44.70 45.11 45,267 +0.12(+0.27%)
Jan 18, 2007 45.52 45.81 44.82 44.99 85,344 -0.61(-1.34%)
Jan 17, 2007 45.80 46.34 45.51 45.60 44,124 -0.44(-0.96%)
Jan 16, 2007 47.12 47.12 45.80 46.04 57,213 -0.78(-1.67%)
Jan 12, 2007 46.97 47.29 46.09 46.82 40,032 -0.27(-0.57%)
Jan 11, 2007 45.59 47.38 45.53 47.09 85,250 +1.57(+3.45%)
Jan 10, 2007 45.06 45.75 45.06 45.52 50,693 +0.30(+0.66%)
Jan 09, 2007 45.13 45.37 44.70 45.22 38,601 +0.34(+0.76%)
Jan 08, 2007 44.77 45.33 44.60 44.88 43,276 +0.04(+0.09%)
Jan 05, 2007 45.05 45.34 44.60 44.84 62,934 -0.48(-1.06%)
Jan 04, 2007 44.88 45.88 44.88 45.32 62,556 +0.37(+0.82%)
Jan 03, 2007 45.49 45.50 44.60 44.95 93,862 -0.10(-0.22%)
Dec 29, 2006 45.28 45.65 44.97 45.05 70,024 -0.16(-0.35%)
Dec 28, 2006 45.30 45.50 45.08 45.21 60,686 -0.22(-0.48%)
Dec 27, 2006 45.40 45.54 45.00 45.43 57,528 +0.22(+0.49%)
Dec 26, 2006 44.76 45.57 44.68 45.21 90,693 +0.28(+0.62%)
Dec 22, 2006 44.98 45.82 44.68 44.93 99,018 -0.15(-0.33%)
Dec 21, 2006 45.47 45.47 44.73 45.08 90,139 -0.20(-0.44%)
Dec 20, 2006 45.40 45.89 45.05 45.28 63,964 +0.03(+0.07%)
Dec 19, 2006 45.26 45.57 44.95 45.25 89,837 -0.07(-0.15%)
Dec 18, 2006 45.71 45.71 44.84 45.32 61,955 -0.29(-0.64%)
Dec 15, 2006 45.59 45.81 45.13 45.61 130,249 +0.13(+0.29%)
Dec 14, 2006 45.36 45.79 45.20 45.48 62,400 +0.12(+0.26%)
Dec 13, 2006 45.36 45.60 44.65 45.36 48,362 +0.17(+0.38%)
Dec 12, 2006 44.91 45.32 44.63 45.19 38,534 +0.21(+0.47%)
Dec 11, 2006 45.36 45.40 44.69 44.98 50,561 -0.54(-1.19%)
Dec 08, 2006 45.14 45.73 44.93 45.52 33,240 +0.13(+0.29%)
Dec 07, 2006 46.23 46.23 45.33 45.39 34,176 -0.71(-1.54%)
Dec 06, 2006 45.59 46.32 45.59 46.10 43,358 +0.36(+0.79%)
Dec 05, 2006 45.41 46.10 45.17 45.74 41,040 +0.58(+1.28%)
Dec 04, 2006 45.09 45.58 44.71 45.16 55,186 +0.16(+0.36%)
Dec 01, 2006 44.84 45.00 43.83 45.00 72,149 +0.20(+0.45%)
Nov 30, 2006 43.88 45.35 43.66 44.80 89,400 +0.82(+1.86%)
Nov 29, 2006 44.16 44.63 43.65 43.98 68,457 +0.16(+0.37%)
Nov 28, 2006 44.24 44.88 43.05 43.82 114,219 -0.72(-1.62%)
Nov 27, 2006 46.65 46.65 44.15 44.54 138,479 -2.16(-4.63%)
Nov 24, 2006 46.51 47.00 46.51 46.70 7,764 -0.16(-0.34%)
Nov 22, 2006 47.15 47.36 46.52 46.86 135,919 -0.35(-0.74%)
Nov 21, 2006 46.56 47.34 46.56 47.21 96,979 +0.24(+0.51%)
Nov 20, 2006 45.74 47.07 45.57 46.97 137,480 +1.05(+2.29%)
Nov 17, 2006 45.61 45.93 45.14 45.92 53,810 +0.31(+0.68%)
Nov 16, 2006 45.95 45.95 44.82 45.61 140,067 -0.20(-0.44%)
Nov 15, 2006 45.10 45.89 44.87 45.81 52,367 +0.56(+1.24%)
Nov 14, 2006 45.93 45.93 44.75 45.25 118,153 -0.53(-1.16%)
Nov 13, 2006 44.97 45.95 44.90 45.78 120,087 +0.74(+1.64%)
Nov 10, 2006 44.90 45.50 44.64 45.04 188,072 +0.04(+0.09%)
Nov 09, 2006 45.39 45.45 44.80 45.00 65,897 -0.44(-0.97%)
Nov 08, 2006 44.75 45.44 44.70 45.44 63,055 +0.38(+0.84%)
Nov 07, 2006 44.50 45.17 43.36 45.06 326,229 -0.72(-1.57%)
Nov 06, 2006 45.00 45.98 44.91 45.78 117,436 +0.89(+1.98%)
Nov 03, 2006 42.95 45.24 42.78 44.89 195,398 +2.18(+5.10%)
Nov 02, 2006 41.51 42.90 40.51 42.71 127,411 +2.84(+7.12%)
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.