Morningstar Inc (NQ: MORN )

275.08 USD -0.79 (-0.29%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 72.39 72.43 70.01 70.95 166,459 -0.90(-1.25%)
May 29, 2008 69.52 73.22 69.52 71.85 151,124 +1.99(+2.85%)
May 28, 2008 70.25 70.45 69.18 69.86 79,965 -0.33(-0.47%)
May 27, 2008 70.11 70.59 68.56 70.19 95,518 +1.27(+1.84%)
May 26, 2008 69.47 70.00 68.34 68.92 85,020 +0.00(+0.00%)
May 23, 2008 69.47 70.00 68.34 68.92 85,020 -1.02(-1.46%)
May 22, 2008 70.96 72.00 69.52 69.94 148,399 -0.82(-1.16%)
May 21, 2008 72.72 72.78 70.15 70.76 75,407 -1.49(-2.06%)
May 20, 2008 73.82 73.82 71.29 72.25 102,080 -0.56(-0.77%)
May 19, 2008 74.37 74.84 72.80 72.81 134,213 -0.72(-0.98%)
May 16, 2008 73.09 73.67 70.62 73.53 196,171 +0.81(+1.11%)
May 15, 2008 73.12 73.29 72.29 72.72 127,578 -0.56(-0.76%)
May 14, 2008 74.05 74.25 73.02 73.28 163,051 -0.78(-1.05%)
May 13, 2008 73.70 74.22 73.05 74.06 122,596 +0.32(+0.43%)
May 12, 2008 73.88 74.88 72.26 73.74 409,149 -0.16(-0.22%)
May 09, 2008 73.28 75.68 72.36 73.90 364,920 +0.03(+0.04%)
May 08, 2008 75.36 75.50 72.68 73.87 354,480 -1.83(-2.42%)
May 07, 2008 74.68 76.95 74.68 75.70 297,409 +0.73(+0.97%)
May 06, 2008 73.09 75.00 72.68 74.97 420,072 -0.24(-0.32%)
May 05, 2008 72.08 75.43 70.47 75.21 557,790 +3.37(+4.69%)
May 02, 2008 64.94 73.57 64.82 71.84 1,175,166 +11.87(+19.79%)
May 01, 2008 61.37 61.37 59.21 59.97 272,010 +1.99(+3.43%)
Apr 30, 2008 58.56 58.99 57.63 57.98 104,146 -0.52(-0.89%)
Apr 29, 2008 58.21 58.58 57.52 58.50 156,881 +0.57(+0.98%)
Apr 28, 2008 58.25 58.50 57.59 57.93 138,526 +0.03(+0.05%)
Apr 25, 2008 58.56 58.99 57.52 57.90 138,809 +0.17(+0.29%)
Apr 24, 2008 56.60 58.70 55.79 57.73 225,179 +1.38(+2.45%)
Apr 23, 2008 54.94 56.61 54.22 56.35 149,355 +1.75(+3.21%)
Apr 22, 2008 55.63 55.63 53.67 54.60 260,556 -1.26(-2.26%)
Apr 21, 2008 56.70 56.87 55.50 55.86 121,615 -0.89(-1.57%)
Apr 18, 2008 56.80 58.00 56.31 56.75 177,321 +1.01(+1.81%)
Apr 17, 2008 57.30 57.34 55.44 55.74 174,030 -1.61(-2.81%)
Apr 16, 2008 57.45 58.12 57.05 57.35 212,398 +0.35(+0.61%)
Apr 15, 2008 59.19 60.17 56.71 57.00 258,721 -2.33(-3.93%)
Apr 14, 2008 61.20 61.25 59.08 59.33 173,076 -1.87(-3.06%)
Apr 11, 2008 61.22 62.33 60.99 61.20 61,952 -1.69(-2.69%)
Apr 10, 2008 62.97 63.99 61.88 62.89 95,851 -0.34(-0.54%)
Apr 09, 2008 65.04 65.27 62.77 63.23 120,797 -1.60(-2.47%)
Apr 08, 2008 64.14 65.01 63.97 64.83 126,784 +0.47(+0.73%)
Apr 07, 2008 65.72 65.72 64.30 64.36 78,082 -0.77(-1.18%)
Apr 04, 2008 66.61 66.61 63.94 65.13 289,365 -1.25(-1.88%)
Apr 03, 2008 66.37 67.22 66.00 66.38 169,058 -0.46(-0.69%)
Apr 02, 2008 65.91 68.23 64.60 66.84 230,126 +1.04(+1.58%)
Apr 01, 2008 61.93 66.30 61.52 65.80 305,446 +4.45(+7.25%)
Mar 31, 2008 61.15 61.95 60.54 61.35 137,748 -0.05(-0.08%)
Mar 28, 2008 61.44 61.93 60.85 61.40 146,237 -0.07(-0.11%)
Mar 27, 2008 64.21 64.25 61.36 61.47 149,113 -2.54(-3.97%)
Mar 26, 2008 65.00 65.06 62.81 64.01 181,404 -1.19(-1.83%)
Mar 25, 2008 66.27 66.47 64.39 65.20 117,956 -0.80(-1.21%)
Mar 24, 2008 62.88 66.48 62.75 66.00 189,762 +3.57(+5.72%)
Mar 21, 2008 61.83 62.80 59.98 62.43 305,785 +0.00(+0.00%)
Mar 20, 2008 61.83 62.80 59.98 62.43 305,785 +1.30(+2.13%)
Mar 19, 2008 62.38 63.69 61.13 61.13 101,110 -0.86(-1.39%)
Mar 18, 2008 60.20 62.58 59.99 61.99 133,618 +3.30(+5.62%)
Mar 17, 2008 58.90 60.23 58.00 58.69 156,232 -1.46(-2.43%)
Mar 14, 2008 63.05 63.05 58.93 60.15 217,945 -2.65(-4.22%)
Mar 13, 2008 58.72 63.03 58.54 62.80 291,665 +3.08(+5.16%)
Mar 12, 2008 62.24 62.24 59.37 59.72 321,527 -2.05(-3.32%)
Mar 11, 2008 60.81 62.25 60.54 61.77 206,367 +2.51(+4.24%)
Mar 10, 2008 60.50 60.80 58.90 59.26 196,757 -1.69(-2.77%)
Mar 07, 2008 62.51 63.28 60.22 60.95 335,564 -2.23(-3.53%)
Mar 06, 2008 63.89 65.00 63.08 63.18 301,382 -0.97(-1.51%)
Mar 05, 2008 64.13 64.39 63.03 64.15 120,132 +0.46(+0.72%)
Mar 04, 2008 63.44 65.16 63.10 63.69 222,665 -0.29(-0.45%)
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.