Morningstar Inc (NQ: MORN )

278.65 USD +1.12 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 62.43 63.63 61.08 61.40 97,557 -0.96(-1.54%)
Sep 27, 2007 63.99 65.44 62.31 62.36 128,440 -1.47(-2.30%)
Sep 26, 2007 62.06 63.90 61.58 63.83 135,144 +2.22(+3.60%)
Sep 25, 2007 59.91 61.99 59.11 61.61 125,484 +1.56(+2.60%)
Sep 24, 2007 60.70 61.79 59.91 60.05 149,479 -0.65(-1.07%)
Sep 21, 2007 62.45 62.45 60.50 60.70 159,375 -1.25(-2.02%)
Sep 20, 2007 63.32 63.32 61.92 61.95 61,593 -1.62(-2.55%)
Sep 19, 2007 63.32 63.97 62.99 63.57 89,580 +0.65(+1.03%)
Sep 18, 2007 61.13 62.98 60.44 62.92 80,664 +2.06(+3.38%)
Sep 17, 2007 62.26 62.45 60.75 60.86 178,635 -1.83(-2.92%)
Sep 14, 2007 61.97 62.79 61.16 62.69 59,127 -0.06(-0.10%)
Sep 13, 2007 62.35 64.28 61.61 62.75 147,285 +0.63(+1.01%)
Sep 12, 2007 60.89 62.22 59.92 62.12 129,075 +1.12(+1.84%)
Sep 11, 2007 60.79 61.28 60.29 61.00 110,352 +0.46(+0.76%)
Sep 10, 2007 61.45 61.45 59.51 60.54 63,391 -0.40(-0.66%)
Sep 07, 2007 62.00 62.01 60.94 60.94 96,606 -1.65(-2.64%)
Sep 06, 2007 63.17 63.80 62.22 62.59 81,735 -0.25(-0.40%)
Sep 05, 2007 62.60 63.24 62.31 62.84 86,087 -0.29(-0.46%)
Sep 04, 2007 64.17 64.17 62.60 63.13 78,766 -1.39(-2.15%)
Aug 31, 2007 64.46 65.00 63.45 64.52 103,359 +0.72(+1.13%)
Aug 30, 2007 61.72 64.03 61.61 63.80 131,897 +1.30(+2.08%)
Aug 29, 2007 62.36 62.82 61.45 62.50 133,915 +0.62(+1.00%)
Aug 28, 2007 62.05 63.16 61.85 61.88 77,256 -1.06(-1.68%)
Aug 27, 2007 63.37 63.48 62.04 62.94 173,795 -0.89(-1.39%)
Aug 24, 2007 62.97 64.07 62.83 63.83 61,300 +0.74(+1.17%)
Aug 23, 2007 63.11 64.60 62.02 63.09 169,121 +0.53(+0.85%)
Aug 22, 2007 63.95 64.40 61.73 62.56 128,265 -0.55(-0.87%)
Aug 21, 2007 63.71 63.79 61.61 63.11 140,948 -0.40(-0.63%)
Aug 20, 2007 62.38 63.98 61.25 63.51 166,539 +1.29(+2.07%)
Aug 17, 2007 61.60 64.00 60.70 62.22 352,083 +3.06(+5.17%)
Aug 16, 2007 56.91 59.22 56.53 59.16 247,829 +1.90(+3.32%)
Aug 15, 2007 57.81 58.77 56.96 57.26 171,173 -0.75(-1.29%)
Aug 14, 2007 60.04 60.13 58.00 58.01 192,363 -1.73(-2.90%)
Aug 13, 2007 62.00 63.00 58.33 59.74 271,979 -0.23(-0.38%)
Aug 10, 2007 63.71 63.73 59.26 59.97 350,379 -4.49(-6.97%)
Aug 09, 2007 64.60 65.00 62.55 64.46 271,978 -0.21(-0.32%)
Aug 08, 2007 63.00 67.16 62.97 64.67 372,506 +0.85(+1.33%)
Aug 07, 2007 61.18 64.70 59.49 63.82 480,111 +1.45(+2.32%)
Aug 06, 2007 59.29 62.77 58.50 62.37 422,877 +3.60(+6.13%)
Aug 03, 2007 58.85 59.79 56.97 58.77 268,442 +0.09(+0.15%)
Aug 02, 2007 50.54 61.35 50.54 58.68 786,889 +9.77(+19.98%)
Aug 01, 2007 48.69 49.80 47.84 48.91 152,397 -0.07(-0.14%)
Jul 31, 2007 49.14 50.04 48.89 48.98 109,746 -0.23(-0.47%)
Jul 30, 2007 49.10 49.49 48.50 49.21 112,293 -0.03(-0.06%)
Jul 27, 2007 49.13 49.97 48.71 49.24 99,024 -0.18(-0.36%)
Jul 26, 2007 48.35 50.33 47.85 49.42 222,764 +0.54(+1.10%)
Jul 25, 2007 49.26 49.26 48.43 48.88 147,764 -0.21(-0.43%)
Jul 24, 2007 49.42 50.00 48.75 49.09 137,202 -0.72(-1.45%)
Jul 23, 2007 49.66 50.16 49.45 49.81 74,745 -0.03(-0.06%)
Jul 20, 2007 49.25 49.99 48.63 49.84 131,658 +0.48(+0.97%)
Jul 19, 2007 48.77 50.10 48.18 49.36 92,313 +0.76(+1.56%)
Jul 18, 2007 48.65 48.79 47.92 48.60 77,248 -0.42(-0.86%)
Jul 17, 2007 48.06 49.27 48.06 49.02 77,326 +0.94(+1.96%)
Jul 16, 2007 48.35 48.38 47.75 48.08 64,869 -0.25(-0.52%)
Jul 13, 2007 47.73 48.55 47.23 48.33 47,001 +0.39(+0.81%)
Jul 12, 2007 47.10 48.31 47.10 47.94 71,196 +0.98(+2.09%)
Jul 11, 2007 46.50 47.05 46.50 46.96 94,392 +0.24(+0.51%)
Jul 10, 2007 46.70 46.85 46.50 46.72 94,901 -0.32(-0.68%)
Jul 09, 2007 47.36 47.84 47.00 47.04 63,761 -0.57(-1.20%)
Jul 06, 2007 46.68 47.98 46.68 47.61 36,495 +0.81(+1.73%)
Jul 05, 2007 46.89 47.13 46.53 46.80 63,366 -0.16(-0.34%)
Jul 03, 2007 46.83 47.12 46.82 46.96 27,867 +0.00(+0.00%)
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.