MENU

Morningstar Inc (NQ: MORN )

241.58 +3.45 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.00 48.30 46.90 47.02 97,540 -0.95(-1.99%)
Jun 28, 2007 46.72 48.13 46.72 47.98 90,124 +1.06(+2.26%)
Jun 27, 2007 46.70 47.14 46.10 46.92 105,942 +0.14(+0.30%)
Jun 26, 2007 46.83 47.10 46.15 46.78 175,097 +0.05(+0.11%)
Jun 25, 2007 46.70 47.11 46.34 46.73 113,408 -0.29(-0.62%)
Jun 22, 2007 47.03 47.34 46.37 47.02 282,459 -0.22(-0.47%)
Jun 21, 2007 47.38 47.48 46.37 47.24 70,163 -0.33(-0.69%)
Jun 20, 2007 48.20 48.70 47.50 47.57 143,100 -0.95(-1.96%)
Jun 19, 2007 48.19 48.66 47.51 48.52 112,200 +0.02(+0.04%)
Jun 18, 2007 48.85 49.00 47.48 48.50 105,400 -0.42(-0.86%)
Jun 15, 2007 48.23 49.48 47.75 48.92 147,000 +1.44(+3.03%)
Jun 14, 2007 47.44 48.80 47.40 47.48 82,500 -0.05(-0.11%)
Jun 13, 2007 47.04 47.59 46.73 47.53 103,200 +0.53(+1.13%)
Jun 12, 2007 47.35 47.42 46.43 47.00 83,300 -0.51(-1.07%)
Jun 11, 2007 47.20 47.69 46.80 47.51 116,713 +0.11(+0.23%)
Jun 08, 2007 46.68 47.51 46.48 47.40 98,600 +0.40(+0.85%)
Jun 07, 2007 46.58 47.05 46.35 47.00 102,104 +0.05(+0.11%)
Jun 06, 2007 47.01 47.10 46.25 46.95 110,219 -0.43(-0.91%)
Jun 05, 2007 47.51 47.81 47.26 47.38 167,854 -0.39(-0.82%)
Jun 04, 2007 47.88 47.90 47.30 47.77 46,201 -0.28(-0.58%)
Jun 01, 2007 47.92 48.65 47.92 48.05 164,744 +0.24(+0.50%)
May 31, 2007 47.30 48.00 47.08 47.81 152,271 +0.57(+1.21%)
May 30, 2007 46.54 47.38 46.45 47.24 202,830 +0.18(+0.38%)
May 29, 2007 47.02 47.50 46.83 47.06 138,362 +0.06(+0.13%)
May 25, 2007 46.75 47.28 46.61 47.00 106,136 +0.36(+0.77%)
May 24, 2007 47.51 47.80 46.36 46.64 116,629 -0.93(-1.96%)
May 23, 2007 48.37 48.37 47.51 47.57 101,619 -0.68(-1.41%)
May 22, 2007 48.55 48.69 48.07 48.25 49,578 -0.25(-0.52%)
May 21, 2007 48.07 48.75 47.90 48.50 63,295 +0.51(+1.06%)
May 18, 2007 48.17 48.25 47.87 47.99 52,885 -0.12(-0.25%)
May 17, 2007 48.30 48.48 47.76 48.11 103,175 -0.24(-0.50%)
May 16, 2007 48.62 48.87 48.27 48.35 128,461 -0.25(-0.51%)
May 15, 2007 49.25 49.75 48.47 48.60 140,895 -0.80(-1.62%)
May 14, 2007 48.85 49.42 48.34 49.40 181,238 +0.31(+0.63%)
May 11, 2007 48.15 49.33 47.75 49.09 91,008 +1.02(+2.12%)
May 10, 2007 49.78 49.78 48.05 48.07 186,464 -1.92(-3.84%)
May 09, 2007 49.86 50.01 49.41 49.99 107,020 -0.29(-0.58%)
May 08, 2007 50.80 50.85 49.52 50.28 164,674 -0.85(-1.66%)
May 07, 2007 51.60 51.74 50.95 51.13 101,812 -0.41(-0.80%)
May 04, 2007 51.13 51.54 50.88 51.54 72,531 +0.42(+0.82%)
May 03, 2007 52.30 52.40 49.51 51.12 288,534 -1.37(-2.61%)
May 02, 2007 51.64 53.02 51.45 52.49 71,851 +0.56(+1.08%)
May 01, 2007 51.91 52.44 51.55 51.93 47,398 -0.14(-0.27%)
Apr 30, 2007 53.17 53.17 52.00 52.07 81,827 -1.12(-2.11%)
Apr 27, 2007 53.25 53.58 52.90 53.19 46,748 -0.40(-0.75%)
Apr 26, 2007 53.06 53.59 52.84 53.59 78,244 +0.33(+0.62%)
Apr 25, 2007 53.48 53.59 52.94 53.26 104,399 +0.01(+0.02%)
Apr 24, 2007 54.01 54.01 53.01 53.25 92,627 -0.77(-1.43%)
Apr 23, 2007 53.29 54.72 53.20 54.02 61,997 +0.44(+0.82%)
Apr 20, 2007 52.97 54.25 52.54 53.58 88,785 +1.29(+2.47%)
Apr 19, 2007 52.44 52.70 51.65 52.29 59,340 -0.50(-0.95%)
Apr 18, 2007 53.13 53.27 52.69 52.79 31,036 -0.49(-0.92%)
Apr 17, 2007 53.60 53.82 53.01 53.28 40,987 -0.17(-0.32%)
Apr 16, 2007 52.59 53.83 52.56 53.45 69,775 +0.93(+1.77%)
Apr 13, 2007 52.31 52.52 52.05 52.52 125,320 +0.07(+0.13%)
Apr 12, 2007 51.48 52.58 51.45 52.45 27,873 +0.73(+1.41%)
Apr 11, 2007 51.74 52.04 51.56 51.72 42,328 -0.05(-0.10%)
Apr 10, 2007 51.69 52.04 51.30 51.77 27,993 -0.03(-0.06%)
Apr 09, 2007 52.09 52.09 51.30 51.80 53,339 -0.31(-0.59%)
Apr 05, 2007 52.20 52.44 50.52 52.11 61,449 +0.00(+0.00%)
Apr 04, 2007 52.57 52.57 51.90 52.11 41,989 -0.31(-0.59%)
Apr 03, 2007 51.68 52.58 51.68 52.42 61,798 +0.83(+1.61%)
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.
TOP
Email a Story