Morningstar Inc (NQ: MORN )

252.63 USD +1.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.92 32.00 31.42 32.00 25,272 +0.41(+1.30%)
Sep 29, 2005 31.75 32.48 31.32 31.59 47,631 +0.63(+2.03%)
Sep 28, 2005 31.45 31.95 30.94 30.96 28,371 -0.49(-1.56%)
Sep 27, 2005 31.84 31.84 31.15 31.45 20,448 -0.39(-1.22%)
Sep 26, 2005 30.75 31.84 30.75 31.84 58,530 +1.13(+3.68%)
Sep 23, 2005 30.71 30.82 29.93 30.71 35,112 -0.04(-0.13%)
Sep 22, 2005 30.75 30.94 29.80 30.75 33,445 +0.80(+2.67%)
Sep 21, 2005 30.10 30.35 29.79 29.95 30,570 -0.13(-0.43%)
Sep 20, 2005 29.65 30.16 29.64 30.08 57,460 +0.48(+1.62%)
Sep 19, 2005 29.31 29.60 28.97 29.60 112,332 +0.42(+1.44%)
Sep 16, 2005 28.59 29.30 28.48 29.18 59,157 +0.76(+2.67%)
Sep 15, 2005 28.35 28.54 28.07 28.42 41,727 -0.01(-0.04%)
Sep 14, 2005 28.51 28.70 28.29 28.43 24,600 -0.27(-0.94%)
Sep 13, 2005 28.28 28.83 27.79 28.70 45,986 +0.42(+1.49%)
Sep 12, 2005 27.74 28.45 27.61 28.28 32,677 +0.63(+2.28%)
Sep 09, 2005 27.52 27.81 26.96 27.65 33,315 +0.04(+0.14%)
Sep 08, 2005 28.39 28.60 26.71 27.61 170,917 -1.07(-3.73%)
Sep 07, 2005 28.94 28.94 28.50 28.68 36,642 -0.25(-0.86%)
Sep 06, 2005 28.52 29.09 28.31 28.93 44,334 +0.13(+0.45%)
Sep 02, 2005 30.00 30.03 28.63 28.80 21,108 -1.27(-4.22%)
Sep 01, 2005 30.19 30.71 29.56 30.07 28,785 -0.35(-1.15%)
Aug 31, 2005 29.31 30.42 29.01 30.42 43,379 +1.20(+4.11%)
Aug 30, 2005 29.18 29.25 28.91 29.22 15,561 -0.11(-0.38%)
Aug 29, 2005 29.21 29.40 28.57 29.33 32,417 -0.08(-0.27%)
Aug 26, 2005 30.62 30.62 28.55 29.41 154,074 -1.44(-4.67%)
Aug 25, 2005 31.83 32.10 30.41 30.85 111,958 -1.16(-3.62%)
Aug 24, 2005 31.64 32.20 31.64 32.01 74,245 -0.08(-0.25%)
Aug 23, 2005 33.05 33.05 31.75 32.09 188,772 -0.93(-2.82%)
Aug 22, 2005 33.15 33.20 32.47 33.02 36,068 +0.11(+0.33%)
Aug 19, 2005 32.48 33.44 32.27 32.91 96,016 +0.41(+1.26%)
Aug 18, 2005 32.35 32.94 31.99 32.50 117,593 -0.01(-0.03%)
Aug 17, 2005 32.55 32.96 31.65 32.51 76,438 -0.04(-0.12%)
Aug 16, 2005 32.59 33.20 32.46 32.55 73,911 -0.20(-0.61%)
Aug 15, 2005 32.71 33.45 32.12 32.75 83,496 -0.22(-0.67%)
Aug 12, 2005 32.90 33.10 32.15 32.97 127,274 -0.23(-0.69%)
Aug 11, 2005 31.32 34.10 31.32 33.20 312,829 +1.65(+5.23%)
Aug 10, 2005 27.63 32.00 27.62 31.55 628,747 +4.33(+15.91%)
Aug 09, 2005 27.17 27.31 26.81 27.22 33,877 -0.09(-0.33%)
Aug 08, 2005 27.01 27.51 26.82 27.31 21,434 +0.23(+0.85%)
Aug 05, 2005 27.42 27.42 27.08 27.08 14,987 -0.22(-0.81%)
Aug 04, 2005 27.17 27.74 27.17 27.30 15,628 +0.00(+0.00%)
Aug 03, 2005 27.78 27.78 27.08 27.30 32,800 -0.38(-1.37%)
Aug 02, 2005 27.61 28.00 27.60 27.68 42,349 +0.28(+1.02%)
Aug 01, 2005 27.04 28.10 27.00 27.40 99,348 +0.27(+1.00%)
Jul 29, 2005 27.20 27.54 26.88 27.13 22,300 -0.25(-0.91%)
Jul 28, 2005 26.79 27.38 26.60 27.38 32,315 +0.42(+1.56%)
Jul 27, 2005 27.34 27.55 26.35 26.96 50,302 -0.58(-2.11%)
Jul 26, 2005 27.24 27.60 26.91 27.54 37,509 +0.53(+1.96%)
Jul 25, 2005 27.07 27.24 26.35 27.01 38,086 +0.04(+0.15%)
Jul 22, 2005 26.11 26.99 26.01 26.97 79,959 +0.74(+2.82%)
Jul 21, 2005 27.28 27.28 26.21 26.23 25,287 -0.96(-3.53%)
Jul 20, 2005 27.50 27.65 26.79 27.19 32,846 -0.60(-2.16%)
Jul 19, 2005 28.17 28.20 26.65 27.79 70,710 -0.23(-0.82%)
Jul 18, 2005 28.20 28.20 27.77 28.02 43,235 -0.08(-0.28%)
Jul 15, 2005 27.89 28.19 27.86 28.10 66,605 +0.00(+0.00%)
Jul 14, 2005 28.19 28.42 27.82 28.10 65,280 -0.37(-1.30%)
Jul 13, 2005 28.18 28.49 28.00 28.47 16,845 +0.21(+0.74%)
Jul 12, 2005 28.29 28.44 27.15 28.26 40,828 -0.20(-0.70%)
Jul 11, 2005 28.91 29.00 28.04 28.46 61,617 -0.33(-1.15%)
Jul 08, 2005 28.44 28.95 28.01 28.79 49,115 +0.39(+1.37%)
Jul 07, 2005 27.95 29.10 27.85 28.40 21,255 -0.02(-0.07%)
Jul 06, 2005 28.44 29.00 28.02 28.42 33,274 -0.18(-0.63%)
Jul 05, 2005 27.59 28.63 27.58 28.60 64,500 +0.80(+2.88%)
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.