Morningstar Inc (NQ: MORN )

275.87 USD -0.44 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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%)
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.