Morningstar Inc (NQ: MORN )

314.03 USD -6.94 (-2.16%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.17 37.68 30.82 37.44 1,121,890 -2.36(-5.93%)
Oct 30, 2008 40.21 40.75 39.13 39.80 413,576 +0.76(+1.95%)
Oct 29, 2008 40.00 40.94 37.77 39.04 516,670 -1.04(-2.59%)
Oct 28, 2008 41.50 41.50 38.57 40.08 393,532 -0.88(-2.15%)
Oct 27, 2008 42.07 43.20 40.53 40.96 485,375 -1.95(-4.54%)
Oct 24, 2008 45.00 45.05 42.65 42.91 378,100 -4.53(-9.55%)
Oct 23, 2008 51.00 51.00 45.22 47.44 404,739 -3.09(-6.12%)
Oct 22, 2008 52.55 52.64 50.00 50.53 408,263 -2.47(-4.66%)
Oct 21, 2008 53.80 54.77 51.90 53.00 299,433 -1.94(-3.53%)
Oct 20, 2008 51.55 55.25 50.51 54.94 245,967 +3.40(+6.60%)
Oct 17, 2008 46.55 51.87 46.55 51.54 392,335 +3.55(+7.40%)
Oct 16, 2008 48.67 48.92 45.53 47.99 180,895 +0.68(+1.44%)
Oct 15, 2008 49.77 49.99 46.20 47.31 214,326 -2.01(-4.08%)
Oct 14, 2008 50.12 51.98 48.56 49.32 174,403 -0.26(-0.52%)
Oct 13, 2008 52.31 54.58 46.01 49.58 140,318 +3.40(+7.36%)
Oct 10, 2008 47.53 48.58 44.58 46.18 338,914 -2.87(-5.85%)
Oct 09, 2008 56.79 56.96 48.55 49.05 264,550 -5.95(-10.82%)
Oct 08, 2008 56.82 56.94 53.00 55.00 201,009 +1.90(+3.58%)
Oct 07, 2008 53.50 55.41 51.50 53.10 144,034 -0.13(-0.24%)
Oct 06, 2008 57.77 57.80 53.10 53.23 214,369 -6.28(-10.55%)
Oct 03, 2008 61.86 61.86 57.34 59.51 79,628 +2.23(+3.89%)
Oct 02, 2008 60.00 60.07 56.62 57.28 59,997 -2.72(-4.53%)
Oct 01, 2008 54.90 60.00 54.14 60.00 146,548 +4.53(+8.17%)
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%)
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.