Morningstar Inc (NQ: MORN )

265.86 USD -6.67 (-2.45%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.30 45.30 44.20 44.77 77,927 -0.27(-0.60%)
Mar 30, 2006 45.82 46.37 44.70 45.04 111,421 -0.58(-1.27%)
Mar 29, 2006 44.50 45.99 44.08 45.62 125,248 +1.12(+2.52%)
Mar 28, 2006 42.38 45.46 41.76 44.50 184,223 +2.21(+5.23%)
Mar 27, 2006 42.74 42.76 42.08 42.29 49,231 -0.13(-0.31%)
Mar 24, 2006 42.73 43.47 42.06 42.42 82,643 -0.60(-1.39%)
Mar 23, 2006 41.35 43.43 41.35 43.02 181,100 +1.62(+3.91%)
Mar 22, 2006 41.00 41.50 40.79 41.40 59,000 +0.42(+1.02%)
Mar 21, 2006 40.51 41.50 40.51 40.98 39,011 +0.32(+0.79%)
Mar 20, 2006 41.29 41.41 40.44 40.66 26,494 -0.27(-0.66%)
Mar 17, 2006 41.65 41.65 40.62 40.93 70,254 -0.72(-1.73%)
Mar 16, 2006 41.33 41.66 40.88 41.65 48,338 +0.33(+0.80%)
Mar 15, 2006 40.64 41.65 40.40 41.32 42,509 +0.68(+1.67%)
Mar 14, 2006 41.28 41.85 40.40 40.64 79,220 -0.86(-2.07%)
Mar 13, 2006 40.92 41.90 40.90 41.50 53,299 +0.61(+1.49%)
Mar 10, 2006 40.55 40.89 40.35 40.89 28,451 +0.49(+1.21%)
Mar 09, 2006 40.17 40.63 39.92 40.40 32,514 -0.05(-0.12%)
Mar 08, 2006 40.55 40.55 39.05 40.45 112,716 -0.24(-0.59%)
Mar 07, 2006 41.21 41.55 40.25 40.69 66,942 -0.79(-1.90%)
Mar 06, 2006 41.17 41.50 40.81 41.48 40,211 +0.26(+0.63%)
Mar 03, 2006 41.17 41.50 40.99 41.22 25,675 -0.24(-0.58%)
Mar 02, 2006 40.74 41.46 40.41 41.46 60,582 +0.65(+1.59%)
Mar 01, 2006 42.07 42.07 38.00 40.81 153,420 -1.82(-4.27%)
Feb 28, 2006 40.68 43.20 40.46 42.63 351,409 +1.95(+4.79%)
Feb 27, 2006 40.00 41.55 38.71 40.68 404,552 +0.57(+1.43%)
Feb 24, 2006 42.30 42.31 39.85 40.11 195,775 -2.58(-6.04%)
Feb 23, 2006 42.79 43.00 41.84 42.69 91,661 -0.30(-0.70%)
Feb 22, 2006 42.96 43.05 42.40 42.99 70,190 +0.26(+0.61%)
Feb 21, 2006 43.40 43.40 41.55 42.73 153,696 -0.34(-0.79%)
Feb 17, 2006 43.09 43.40 42.10 43.07 69,872 +0.33(+0.77%)
Feb 16, 2006 43.06 43.50 41.63 42.74 133,400 +0.12(+0.28%)
Feb 15, 2006 40.64 42.88 40.30 42.62 270,582 +2.48(+6.18%)
Feb 14, 2006 39.16 40.48 39.16 40.14 59,886 +0.97(+2.48%)
Feb 13, 2006 39.20 39.62 38.61 39.17 66,194 +0.12(+0.31%)
Feb 10, 2006 39.11 39.36 38.74 39.05 42,180 +0.05(+0.13%)
Feb 09, 2006 39.29 39.43 38.92 39.00 53,367 +0.11(+0.28%)
Feb 08, 2006 38.31 39.00 37.92 38.89 56,535 +0.72(+1.89%)
Feb 07, 2006 38.86 39.53 38.00 38.17 72,441 -0.88(-2.25%)
Feb 06, 2006 38.67 39.75 38.18 39.05 28,986 +0.64(+1.67%)
Feb 03, 2006 37.52 38.52 37.52 38.41 34,529 +0.66(+1.75%)
Feb 02, 2006 37.72 37.94 37.50 37.75 81,139 -0.24(-0.63%)
Feb 01, 2006 38.72 38.72 37.93 37.99 78,199 -0.54(-1.40%)
Jan 31, 2006 38.50 39.00 38.40 38.53 43,705 -0.13(-0.34%)
Jan 30, 2006 39.81 40.10 38.57 38.66 27,345 -0.99(-2.50%)
Jan 27, 2006 39.99 40.27 38.83 39.65 19,610 -0.34(-0.85%)
Jan 26, 2006 39.83 40.58 38.99 39.99 57,209 +0.56(+1.42%)
Jan 25, 2006 39.34 41.00 39.20 39.43 61,899 +0.09(+0.23%)
Jan 24, 2006 38.07 39.45 38.07 39.34 26,644 +1.27(+3.34%)
Jan 23, 2006 38.37 38.40 37.42 38.07 40,034 -0.48(-1.25%)
Jan 20, 2006 39.46 39.46 38.30 38.55 41,231 -0.69(-1.76%)
Jan 19, 2006 37.53 39.45 37.53 39.24 72,256 +1.71(+4.56%)
Jan 18, 2006 36.87 37.99 36.60 37.53 58,233 +0.42(+1.13%)
Jan 17, 2006 39.18 39.29 36.46 37.11 144,215 -2.39(-6.05%)
Jan 13, 2006 40.50 41.20 39.39 39.50 147,454 -0.84(-2.08%)
Jan 12, 2006 40.50 41.00 39.68 40.34 155,100 -0.51(-1.25%)
Jan 11, 2006 38.89 41.00 38.51 40.85 295,723 +3.25(+8.64%)
Jan 10, 2006 35.93 37.89 35.93 37.60 224,816 +1.41(+3.90%)
Jan 09, 2006 36.32 36.98 36.00 36.19 48,005 +0.15(+0.42%)
Jan 06, 2006 36.29 36.79 35.56 36.04 44,330 -0.06(-0.17%)
Jan 05, 2006 35.99 37.45 34.92 36.10 147,181 -0.04(-0.11%)
Jan 04, 2006 34.67 36.19 34.39 36.14 104,915 +1.74(+5.06%)
Jan 03, 2006 35.00 35.00 33.79 34.40 23,436 -0.24(-0.69%)
Dec 30, 2005 34.70 34.95 34.40 34.64 34,766 -0.06(-0.17%)
Dec 29, 2005 34.58 35.00 34.55 34.70 32,944 -0.15(-0.43%)
Dec 28, 2005 34.35 34.98 33.11 34.85 47,900 +0.50(+1.46%)
Dec 27, 2005 34.52 34.70 34.18 34.35 17,500 -0.35(-1.01%)
Dec 23, 2005 35.24 35.49 34.49 34.70 26,185 -0.75(-2.12%)
Dec 22, 2005 35.10 35.45 34.15 35.45 65,823 +0.24(+0.68%)
Dec 21, 2005 34.06 35.45 34.06 35.21 46,843 +0.69(+2.00%)
Dec 20, 2005 35.18 35.46 33.52 34.52 94,129 -0.81(-2.29%)
Dec 19, 2005 35.33 35.85 35.29 35.33 79,451 +0.10(+0.28%)
Dec 16, 2005 35.09 35.33 34.80 35.23 124,641 +0.06(+0.17%)
Dec 15, 2005 35.57 35.63 34.96 35.17 32,689 -0.23(-0.65%)
Dec 14, 2005 35.00 35.47 34.75 35.40 40,642 +0.48(+1.37%)
Dec 13, 2005 34.50 35.00 34.25 34.92 51,295 +0.58(+1.69%)
Dec 12, 2005 34.80 34.98 34.05 34.34 61,802 -0.50(-1.44%)
Dec 09, 2005 33.45 34.88 32.32 34.84 111,617 +1.59(+4.78%)
Dec 08, 2005 35.38 35.39 33.00 33.25 209,549 -1.90(-5.41%)
Dec 07, 2005 35.78 36.10 34.89 35.15 123,883 -0.63(-1.76%)
Dec 06, 2005 36.50 36.71 35.58 35.78 138,135 -0.50(-1.38%)
Dec 05, 2005 35.02 36.50 35.02 36.28 266,848 +1.28(+3.66%)
Dec 02, 2005 32.98 35.02 32.89 35.00 252,716 +2.55(+7.86%)
Dec 01, 2005 32.40 32.78 31.80 32.45 62,720 +0.40(+1.25%)
Nov 30, 2005 31.58 32.60 31.45 32.05 96,434 +0.53(+1.68%)
Nov 29, 2005 31.75 32.00 30.80 31.52 80,468 -0.23(-0.72%)
Nov 28, 2005 32.36 32.36 30.27 31.75 170,066 -0.77(-2.37%)
Nov 25, 2005 32.44 32.73 32.37 32.52 38,285 +0.12(+0.37%)
Nov 23, 2005 32.32 32.63 32.00 32.40 78,318 -0.36(-1.10%)
Nov 22, 2005 30.00 32.88 29.60 32.76 291,771 +2.94(+9.86%)
Nov 21, 2005 29.35 30.00 28.06 29.82 312,794 +0.68(+2.33%)
Nov 18, 2005 30.61 30.61 28.28 29.14 302,901 -1.39(-4.55%)
Nov 17, 2005 30.50 30.95 30.20 30.53 242,363 +0.22(+0.73%)
Nov 16, 2005 31.89 32.08 29.82 30.31 303,726 -1.83(-5.69%)
Nov 15, 2005 35.55 36.12 31.75 32.14 301,979 -4.42(-12.09%)
Nov 14, 2005 37.12 37.43 36.10 36.56 60,106 -0.29(-0.79%)
Nov 11, 2005 35.54 37.00 35.18 36.85 163,123 +1.88(+5.38%)
Nov 10, 2005 32.71 36.21 32.40 34.97 343,388 +0.93(+2.73%)
Nov 09, 2005 36.34 36.34 33.20 34.04 126,896 -1.00(-2.85%)
Nov 08, 2005 33.61 36.05 32.74 35.04 142,617 +1.43(+4.25%)
Nov 07, 2005 33.43 33.97 33.08 33.61 63,728 +0.51(+1.54%)
Nov 04, 2005 33.54 33.54 32.58 33.10 48,581 -0.26(-0.78%)
Nov 03, 2005 32.00 33.36 32.00 33.36 124,692 +1.56(+4.91%)
Nov 02, 2005 31.75 32.12 31.48 31.80 61,329 +0.05(+0.16%)
Nov 01, 2005 29.32 32.40 29.30 31.75 130,702 +2.35(+7.99%)
Oct 31, 2005 29.33 30.08 29.33 29.40 95,128 +0.01(+0.03%)
Oct 28, 2005 28.73 29.50 28.60 29.39 51,211 +0.59(+2.05%)
Oct 27, 2005 28.87 29.05 28.80 28.80 34,291 +0.13(+0.45%)
Oct 26, 2005 27.99 29.07 27.72 28.67 54,646 +0.79(+2.83%)
Oct 25, 2005 26.80 27.98 26.76 27.88 60,448 +1.10(+4.11%)
Oct 24, 2005 25.33 27.08 25.33 26.78 49,691 +1.34(+5.27%)
Oct 21, 2005 25.22 25.57 24.93 25.44 94,749 +0.05(+0.20%)
Oct 20, 2005 25.35 26.16 24.95 25.39 398,511 +0.14(+0.55%)
Oct 19, 2005 25.45 25.45 24.83 25.25 141,844 +0.03(+0.12%)
Oct 18, 2005 27.06 27.28 25.00 25.22 125,443 -1.84(-6.80%)
Oct 17, 2005 27.00 27.28 26.90 27.06 35,894 +0.13(+0.48%)
Oct 14, 2005 27.25 27.25 26.52 26.93 42,530 -0.13(-0.48%)
Oct 13, 2005 26.81 27.29 26.75 27.06 70,155 +0.08(+0.30%)
Oct 12, 2005 28.78 28.84 26.75 26.98 82,648 -1.92(-6.64%)
Oct 11, 2005 30.30 30.36 28.75 28.90 14,936 -1.11(-3.70%)
Oct 10, 2005 29.72 30.31 29.72 30.01 4,567 +0.12(+0.40%)
Oct 07, 2005 29.73 30.00 29.42 29.89 8,889 +0.38(+1.29%)
Oct 06, 2005 30.00 30.00 29.10 29.51 25,101 -0.56(-1.86%)
Oct 05, 2005 32.00 32.00 30.07 30.07 32,960 -1.75(-5.50%)
Oct 04, 2005 31.74 32.04 31.54 31.82 11,722 -0.08(-0.25%)
Oct 03, 2005 31.79 32.26 31.79 31.90 12,226 -0.10(-0.31%)
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%)
Jul 01, 2005 28.29 28.29 27.36 27.80 31,300 -0.35(-1.24%)
Jun 30, 2005 27.72 28.50 27.72 28.15 39,119 +0.70(+2.55%)
Jun 29, 2005 28.07 28.60 27.44 27.45 64,004 -0.62(-2.21%)
Jun 28, 2005 27.00 28.10 26.73 28.07 41,480 +0.97(+3.58%)
Jun 27, 2005 26.66 27.43 25.27 27.10 100,968 +0.23(+0.86%)
Jun 24, 2005 27.35 27.94 26.74 26.87 548,428 -0.78(-2.82%)
Jun 23, 2005 26.69 28.18 26.55 27.65 40,551 +0.66(+2.45%)
Jun 22, 2005 27.30 27.38 26.55 26.99 86,201 -0.76(-2.74%)
Jun 21, 2005 28.28 28.29 27.10 27.75 154,696 -0.26(-0.93%)
Jun 20, 2005 28.75 28.89 27.84 28.01 58,477 -0.69(-2.40%)
Jun 17, 2005 28.86 29.59 28.61 28.70 154,446 +0.10(+0.35%)
Jun 16, 2005 28.36 28.80 27.60 28.60 59,274 +0.41(+1.45%)
Jun 15, 2005 27.09 28.74 27.09 28.19 212,989 +0.69(+2.51%)
Jun 14, 2005 27.25 27.50 26.90 27.50 37,413 +0.63(+2.34%)
Jun 13, 2005 27.20 27.53 26.61 26.87 87,285 -0.03(-0.11%)
Jun 10, 2005 27.40 27.77 26.55 26.90 88,350 -0.48(-1.75%)
Jun 09, 2005 27.40 27.79 26.67 27.38 111,988 -0.37(-1.33%)
Jun 08, 2005 28.04 28.14 27.31 27.75 426,845 -0.13(-0.47%)
Jun 07, 2005 26.37 28.24 26.00 27.88 276,862 +1.64(+6.25%)
Jun 06, 2005 25.72 26.49 25.38 26.24 123,253 +0.45(+1.74%)
Jun 03, 2005 24.61 25.95 23.97 25.79 166,130 +1.30(+5.31%)
Jun 02, 2005 22.67 24.97 22.65 24.49 190,915 +1.30(+5.61%)
Jun 01, 2005 21.73 23.19 21.73 23.19 123,922 +1.24(+5.65%)
May 31, 2005 21.68 22.08 21.00 21.95 108,432 -0.08(-0.36%)
May 27, 2005 22.84 22.84 21.77 22.03 25,497 -0.48(-2.13%)
May 26, 2005 22.00 22.93 21.40 22.51 102,346 +0.35(+1.58%)
May 25, 2005 21.76 22.50 21.20 22.16 240,612 -0.90(-3.90%)
May 24, 2005 23.39 23.80 22.50 23.06 168,800 -0.27(-1.16%)
May 23, 2005 23.45 23.45 22.80 23.33 122,347 +0.23(+1.00%)
May 20, 2005 22.54 23.44 22.45 23.10 379,147 +0.45(+1.99%)
May 19, 2005 21.07 22.94 21.07 22.65 230,505 +0.58(+2.63%)
May 18, 2005 20.91 22.30 20.73 22.07 271,900 +0.77(+3.62%)
May 17, 2005 21.87 22.00 21.01 21.30 227,005 -0.68(-3.09%)
May 16, 2005 22.24 22.24 21.63 21.98 73,763 +0.02(+0.09%)
May 13, 2005 22.35 22.35 21.65 21.96 96,007 +0.06(+0.27%)
May 12, 2005 22.00 22.40 21.75 21.90 124,907 +0.05(+0.23%)
May 11, 2005 21.38 22.35 21.06 21.85 169,218 +0.65(+3.07%)
May 10, 2005 20.50 21.81 20.20 21.20 244,199 +0.43(+2.07%)
May 09, 2005 21.70 21.70 20.50 20.77 220,944 -0.83(-3.84%)
May 06, 2005 23.06 23.25 21.55 21.60 460,342 -1.04(-4.59%)
May 05, 2005 23.45 23.45 22.09 22.64 865,120 +1.04(+4.81%)
May 04, 2005 20.97 22.00 20.25 21.60 1,263,600 +1.55(+7.73%)
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.