Morningstar Inc (NQ: MORN )

272.53 USD -0.88 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.50 39.00 38.40 38.53 43,705 -0.13(-0.34%)
Jan 30, 2006 39.81 40.10 38.57 38.66 27,345 -0.99(-2.50%)
Jan 27, 2006 39.99 40.27 38.83 39.65 19,610 -0.34(-0.85%)
Jan 26, 2006 39.83 40.58 38.99 39.99 57,209 +0.56(+1.42%)
Jan 25, 2006 39.34 41.00 39.20 39.43 61,899 +0.09(+0.23%)
Jan 24, 2006 38.07 39.45 38.07 39.34 26,644 +1.27(+3.34%)
Jan 23, 2006 38.37 38.40 37.42 38.07 40,034 -0.48(-1.25%)
Jan 20, 2006 39.46 39.46 38.30 38.55 41,231 -0.69(-1.76%)
Jan 19, 2006 37.53 39.45 37.53 39.24 72,256 +1.71(+4.56%)
Jan 18, 2006 36.87 37.99 36.60 37.53 58,233 +0.42(+1.13%)
Jan 17, 2006 39.18 39.29 36.46 37.11 144,215 -2.39(-6.05%)
Jan 13, 2006 40.50 41.20 39.39 39.50 147,454 -0.84(-2.08%)
Jan 12, 2006 40.50 41.00 39.68 40.34 155,100 -0.51(-1.25%)
Jan 11, 2006 38.89 41.00 38.51 40.85 295,723 +3.25(+8.64%)
Jan 10, 2006 35.93 37.89 35.93 37.60 224,816 +1.41(+3.90%)
Jan 09, 2006 36.32 36.98 36.00 36.19 48,005 +0.15(+0.42%)
Jan 06, 2006 36.29 36.79 35.56 36.04 44,330 -0.06(-0.17%)
Jan 05, 2006 35.99 37.45 34.92 36.10 147,181 -0.04(-0.11%)
Jan 04, 2006 34.67 36.19 34.39 36.14 104,915 +1.74(+5.06%)
Jan 03, 2006 35.00 35.00 33.79 34.40 23,436 -0.24(-0.69%)
Dec 30, 2005 34.70 34.95 34.40 34.64 34,766 -0.06(-0.17%)
Dec 29, 2005 34.58 35.00 34.55 34.70 32,944 -0.15(-0.43%)
Dec 28, 2005 34.35 34.98 33.11 34.85 47,900 +0.50(+1.46%)
Dec 27, 2005 34.52 34.70 34.18 34.35 17,500 -0.35(-1.01%)
Dec 23, 2005 35.24 35.49 34.49 34.70 26,185 -0.75(-2.12%)
Dec 22, 2005 35.10 35.45 34.15 35.45 65,823 +0.24(+0.68%)
Dec 21, 2005 34.06 35.45 34.06 35.21 46,843 +0.69(+2.00%)
Dec 20, 2005 35.18 35.46 33.52 34.52 94,129 -0.81(-2.29%)
Dec 19, 2005 35.33 35.85 35.29 35.33 79,451 +0.10(+0.28%)
Dec 16, 2005 35.09 35.33 34.80 35.23 124,641 +0.06(+0.17%)
Dec 15, 2005 35.57 35.63 34.96 35.17 32,689 -0.23(-0.65%)
Dec 14, 2005 35.00 35.47 34.75 35.40 40,642 +0.48(+1.37%)
Dec 13, 2005 34.50 35.00 34.25 34.92 51,295 +0.58(+1.69%)
Dec 12, 2005 34.80 34.98 34.05 34.34 61,802 -0.50(-1.44%)
Dec 09, 2005 33.45 34.88 32.32 34.84 111,617 +1.59(+4.78%)
Dec 08, 2005 35.38 35.39 33.00 33.25 209,549 -1.90(-5.41%)
Dec 07, 2005 35.78 36.10 34.89 35.15 123,883 -0.63(-1.76%)
Dec 06, 2005 36.50 36.71 35.58 35.78 138,135 -0.50(-1.38%)
Dec 05, 2005 35.02 36.50 35.02 36.28 266,848 +1.28(+3.66%)
Dec 02, 2005 32.98 35.02 32.89 35.00 252,716 +2.55(+7.86%)
Dec 01, 2005 32.40 32.78 31.80 32.45 62,720 +0.40(+1.25%)
Nov 30, 2005 31.58 32.60 31.45 32.05 96,434 +0.53(+1.68%)
Nov 29, 2005 31.75 32.00 30.80 31.52 80,468 -0.23(-0.72%)
Nov 28, 2005 32.36 32.36 30.27 31.75 170,066 -0.77(-2.37%)
Nov 25, 2005 32.44 32.73 32.37 32.52 38,285 +0.12(+0.37%)
Nov 23, 2005 32.32 32.63 32.00 32.40 78,318 -0.36(-1.10%)
Nov 22, 2005 30.00 32.88 29.60 32.76 291,771 +2.94(+9.86%)
Nov 21, 2005 29.35 30.00 28.06 29.82 312,794 +0.68(+2.33%)
Nov 18, 2005 30.61 30.61 28.28 29.14 302,901 -1.39(-4.55%)
Nov 17, 2005 30.50 30.95 30.20 30.53 242,363 +0.22(+0.73%)
Nov 16, 2005 31.89 32.08 29.82 30.31 303,726 -1.83(-5.69%)
Nov 15, 2005 35.55 36.12 31.75 32.14 301,979 -4.42(-12.09%)
Nov 14, 2005 37.12 37.43 36.10 36.56 60,106 -0.29(-0.79%)
Nov 11, 2005 35.54 37.00 35.18 36.85 163,123 +1.88(+5.38%)
Nov 10, 2005 32.71 36.21 32.40 34.97 343,388 +0.93(+2.73%)
Nov 09, 2005 36.34 36.34 33.20 34.04 126,896 -1.00(-2.85%)
Nov 08, 2005 33.61 36.05 32.74 35.04 142,617 +1.43(+4.25%)
Nov 07, 2005 33.43 33.97 33.08 33.61 63,728 +0.51(+1.54%)
Nov 04, 2005 33.54 33.54 32.58 33.10 48,581 -0.26(-0.78%)
Nov 03, 2005 32.00 33.36 32.00 33.36 124,692 +1.56(+4.91%)
Nov 02, 2005 31.75 32.12 31.48 31.80 61,329 +0.05(+0.16%)
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.