Morningstar Inc (NQ: MORN )

272.50 USD -3.38 (-1.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 52.07 52.08 51.24 51.64 94,084 -0.46(-0.88%)
Mar 29, 2007 52.75 52.75 51.76 52.10 80,431 -0.32(-0.61%)
Mar 28, 2007 51.50 52.51 51.35 52.42 195,434 +0.79(+1.53%)
Mar 27, 2007 51.73 51.93 51.58 51.63 65,133 -0.16(-0.31%)
Mar 26, 2007 52.59 52.59 51.70 51.79 42,562 -0.89(-1.69%)
Mar 23, 2007 52.98 52.98 52.38 52.68 35,098 -0.12(-0.23%)
Mar 22, 2007 53.27 53.27 52.37 52.80 60,839 -0.39(-0.73%)
Mar 21, 2007 52.54 53.33 52.01 53.19 82,953 +0.76(+1.45%)
Mar 20, 2007 51.83 52.51 51.82 52.43 126,328 +0.67(+1.29%)
Mar 19, 2007 51.50 51.95 50.94 51.76 82,578 +0.64(+1.25%)
Mar 16, 2007 50.82 51.50 50.42 51.12 172,001 +0.29(+0.57%)
Mar 15, 2007 49.58 50.94 49.24 50.83 102,897 +1.25(+2.52%)
Mar 14, 2007 48.92 49.59 47.14 49.58 162,664 +0.53(+1.08%)
Mar 13, 2007 51.03 51.35 48.98 49.05 178,930 -1.98(-3.88%)
Mar 12, 2007 50.13 51.03 50.02 51.03 88,096 +0.57(+1.13%)
Mar 09, 2007 49.89 50.97 49.73 50.46 81,727 +0.97(+1.96%)
Mar 08, 2007 49.34 49.90 49.01 49.49 51,834 +0.65(+1.33%)
Mar 07, 2007 49.99 49.99 48.50 48.84 137,512 -1.13(-2.26%)
Mar 06, 2007 48.66 50.00 48.32 49.97 145,059 +1.65(+3.41%)
Mar 05, 2007 49.05 49.63 47.78 48.32 119,189 -0.72(-1.47%)
Mar 02, 2007 49.82 50.00 48.98 49.04 87,870 -1.07(-2.14%)
Mar 01, 2007 50.34 50.80 49.55 50.11 109,810 -1.12(-2.19%)
Feb 28, 2007 51.07 52.45 49.79 51.23 106,386 +0.01(+0.02%)
Feb 27, 2007 51.92 52.62 51.05 51.22 164,933 -2.09(-3.92%)
Feb 26, 2007 53.71 54.40 52.93 53.31 127,306 -0.46(-0.86%)
Feb 23, 2007 51.88 54.57 51.87 53.77 169,203 +1.98(+3.82%)
Feb 22, 2007 49.57 53.72 49.57 51.79 229,696 +1.86(+3.73%)
Feb 21, 2007 49.65 50.12 49.33 49.93 73,442 +0.31(+0.62%)
Feb 20, 2007 47.31 49.74 47.00 49.62 139,915 +2.49(+5.28%)
Feb 16, 2007 45.22 47.28 44.78 47.13 96,108 +1.91(+4.22%)
Feb 15, 2007 45.71 46.05 45.14 45.22 33,554 -0.40(-0.88%)
Feb 14, 2007 45.21 46.18 45.21 45.62 57,418 +0.36(+0.80%)
Feb 13, 2007 45.32 45.89 45.18 45.26 52,369 +0.01(+0.02%)
Feb 12, 2007 45.63 45.68 44.96 45.25 86,265 -0.40(-0.88%)
Feb 09, 2007 46.61 46.61 45.51 45.65 48,431 -1.08(-2.31%)
Feb 08, 2007 45.90 46.92 45.90 46.73 41,179 +0.44(+0.95%)
Feb 07, 2007 46.09 46.33 45.65 46.29 29,336 +0.09(+0.19%)
Feb 06, 2007 46.12 46.55 45.93 46.20 44,714 +0.20(+0.43%)
Feb 05, 2007 46.05 46.30 45.63 46.00 32,488 -0.28(-0.61%)
Feb 02, 2007 46.47 47.13 46.01 46.28 60,099 +0.12(+0.26%)
Feb 01, 2007 45.97 46.39 45.89 46.16 38,087 +0.36(+0.79%)
Jan 31, 2007 46.12 46.24 45.06 45.80 61,596 -0.53(-1.14%)
Jan 30, 2007 45.72 46.38 45.40 46.33 28,164 +0.61(+1.33%)
Jan 29, 2007 45.38 45.94 45.06 45.72 37,312 -0.30(-0.65%)
Jan 26, 2007 45.17 46.18 45.07 46.02 38,187 +0.69(+1.52%)
Jan 25, 2007 45.79 45.83 45.04 45.33 68,237 -0.43(-0.94%)
Jan 24, 2007 45.50 45.89 44.97 45.76 35,748 +0.51(+1.13%)
Jan 23, 2007 45.02 45.83 44.91 45.25 24,254 +0.14(+0.31%)
Jan 22, 2007 45.17 45.50 44.86 45.11 40,054 +0.00(+0.00%)
Jan 19, 2007 44.86 45.26 44.70 45.11 45,267 +0.12(+0.27%)
Jan 18, 2007 45.52 45.81 44.82 44.99 85,344 -0.61(-1.34%)
Jan 17, 2007 45.80 46.34 45.51 45.60 44,124 -0.44(-0.96%)
Jan 16, 2007 47.12 47.12 45.80 46.04 57,213 -0.78(-1.67%)
Jan 12, 2007 46.97 47.29 46.09 46.82 40,032 -0.27(-0.57%)
Jan 11, 2007 45.59 47.38 45.53 47.09 85,250 +1.57(+3.45%)
Jan 10, 2007 45.06 45.75 45.06 45.52 50,693 +0.30(+0.66%)
Jan 09, 2007 45.13 45.37 44.70 45.22 38,601 +0.34(+0.76%)
Jan 08, 2007 44.77 45.33 44.60 44.88 43,276 +0.04(+0.09%)
Jan 05, 2007 45.05 45.34 44.60 44.84 62,934 -0.48(-1.06%)
Jan 04, 2007 44.88 45.88 44.88 45.32 62,556 +0.37(+0.82%)
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.