Morningstar Inc (NQ: MORN )

300.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 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.