Morningstar Inc (NQ: MORN )

274.42 USD +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.97 42.20 40.39 40.92 83,441 -0.98(-2.34%)
Oct 30, 2006 42.20 42.53 41.27 41.90 107,877 -0.59(-1.39%)
Oct 27, 2006 42.92 43.74 42.35 42.49 46,554 -0.70(-1.62%)
Oct 26, 2006 42.52 43.36 41.56 43.19 34,244 +0.84(+1.98%)
Oct 25, 2006 42.19 42.95 41.67 42.35 43,904 -0.03(-0.07%)
Oct 24, 2006 42.18 42.38 41.94 42.38 26,103 -0.06(-0.14%)
Oct 23, 2006 41.70 42.96 41.49 42.44 98,927 +0.72(+1.73%)
Oct 20, 2006 42.50 42.61 41.59 41.72 51,369 -0.64(-1.51%)
Oct 19, 2006 41.58 42.49 41.58 42.36 80,988 +0.56(+1.34%)
Oct 18, 2006 41.11 41.94 40.60 41.80 69,810 +0.85(+2.08%)
Oct 17, 2006 41.25 41.41 40.64 40.95 35,783 -0.72(-1.73%)
Oct 16, 2006 41.26 41.79 40.88 41.67 48,409 +0.58(+1.41%)
Oct 13, 2006 41.08 41.20 40.72 41.09 78,048 -0.09(-0.22%)
Oct 12, 2006 40.95 41.18 40.76 41.18 71,453 +0.34(+0.83%)
Oct 11, 2006 40.50 41.00 40.30 40.84 82,271 +0.24(+0.59%)
Oct 10, 2006 40.45 40.93 40.45 40.60 70,434 -0.05(-0.12%)
Oct 09, 2006 39.87 41.00 39.79 40.65 132,148 +0.70(+1.75%)
Oct 06, 2006 39.18 39.97 38.48 39.95 52,305 +0.48(+1.22%)
Oct 05, 2006 37.82 39.54 37.82 39.47 133,087 +1.58(+4.17%)
Oct 04, 2006 37.17 37.96 37.08 37.89 53,874 +0.69(+1.85%)
Oct 03, 2006 36.34 37.54 36.34 37.20 31,047 +0.76(+2.09%)
Oct 02, 2006 36.76 36.91 36.32 36.44 84,133 -0.46(-1.25%)
Sep 29, 2006 37.19 37.20 36.82 36.90 122,186 -0.19(-0.51%)
Sep 28, 2006 37.17 37.40 36.98 37.09 58,404 -0.10(-0.27%)
Sep 27, 2006 36.99 37.22 36.96 37.19 76,349 -0.09(-0.24%)
Sep 26, 2006 37.06 37.38 36.83 37.28 61,934 +0.28(+0.76%)
Sep 25, 2006 36.52 37.01 36.33 37.00 75,066 +0.39(+1.07%)
Sep 22, 2006 36.81 36.81 36.40 36.61 46,642 -0.33(-0.89%)
Sep 21, 2006 37.79 37.79 36.82 36.94 47,230 -0.57(-1.52%)
Sep 20, 2006 37.32 37.83 37.05 37.51 45,488 +0.57(+1.54%)
Sep 19, 2006 36.98 37.32 36.25 36.94 98,006 -0.14(-0.38%)
Sep 18, 2006 38.52 38.52 36.74 37.08 58,214 -0.96(-2.52%)
Sep 15, 2006 37.54 38.69 37.45 38.04 187,197 +0.77(+2.07%)
Sep 14, 2006 37.16 37.45 36.84 37.27 57,552 -0.06(-0.16%)
Sep 13, 2006 36.49 37.35 36.49 37.33 66,806 +0.36(+0.97%)
Sep 12, 2006 36.61 37.30 36.48 36.97 48,426 +0.48(+1.32%)
Sep 11, 2006 36.43 36.72 36.36 36.49 64,323 -0.20(-0.55%)
Sep 08, 2006 36.87 37.11 36.63 36.69 46,206 +0.05(+0.14%)
Sep 07, 2006 37.23 37.48 36.53 36.64 34,200 -0.82(-2.19%)
Sep 06, 2006 38.08 38.45 37.13 37.46 115,362 -0.91(-2.37%)
Sep 05, 2006 38.39 39.05 38.11 38.37 60,103 -0.11(-0.29%)
Sep 01, 2006 38.38 39.16 38.37 38.48 54,861 +0.22(+0.58%)
Aug 31, 2006 38.18 38.84 37.78 38.26 81,659 +0.25(+0.66%)
Aug 30, 2006 38.17 38.29 37.61 38.01 52,903 -0.03(-0.08%)
Aug 29, 2006 37.24 38.06 36.64 38.04 87,225 +1.03(+2.78%)
Aug 28, 2006 36.86 37.25 36.50 37.01 63,567 +0.28(+0.76%)
Aug 25, 2006 36.41 37.13 36.41 36.73 57,955 +0.23(+0.63%)
Aug 24, 2006 36.73 37.66 36.50 36.50 88,228 -0.30(-0.82%)
Aug 23, 2006 37.45 37.53 36.49 36.80 122,550 -0.63(-1.68%)
Aug 22, 2006 35.50 37.58 35.28 37.43 151,288 +2.00(+5.64%)
Aug 21, 2006 35.17 35.72 34.91 35.43 77,900 +0.33(+0.94%)
Aug 18, 2006 35.51 35.51 34.90 35.10 76,379 -0.17(-0.48%)
Aug 17, 2006 35.40 35.45 34.59 35.27 116,653 +0.66(+1.91%)
Aug 16, 2006 34.55 34.66 34.10 34.61 132,735 +0.06(+0.17%)
Aug 15, 2006 34.24 34.58 33.80 34.55 90,818 +0.34(+0.99%)
Aug 14, 2006 35.13 35.13 34.07 34.21 96,684 -0.34(-0.98%)
Aug 11, 2006 33.80 34.77 33.37 34.55 67,475 +0.73(+2.16%)
Aug 10, 2006 33.52 34.23 32.99 33.82 84,929 +0.14(+0.42%)
Aug 09, 2006 34.00 34.39 33.53 33.68 106,536 +0.07(+0.20%)
Aug 08, 2006 34.70 35.47 33.55 33.61 107,146 -1.15(-3.31%)
Aug 07, 2006 35.70 36.15 34.54 34.76 110,096 -1.37(-3.79%)
Aug 04, 2006 38.98 39.48 35.70 36.13 110,865 -2.61(-6.74%)
Aug 03, 2006 37.01 39.29 35.71 38.74 90,624 +1.25(+3.33%)
Aug 02, 2006 38.04 38.04 36.47 37.49 122,033 -0.30(-0.79%)
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.