Morningstar Inc (NQ: MORN )

279.14 USD -6.02 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 65.99 66.33 65.00 65.19 180,783 -0.82(-1.24%)
Feb 28, 2008 64.76 66.35 64.30 66.01 218,258 +0.28(+0.43%)
Feb 27, 2008 66.80 66.80 65.26 65.73 228,474 -1.07(-1.60%)
Feb 26, 2008 64.50 67.48 64.08 66.80 216,972 +2.75(+4.29%)
Feb 25, 2008 63.56 64.56 62.72 64.05 338,006 +0.49(+0.77%)
Feb 22, 2008 64.54 64.62 61.35 63.56 556,491 -2.56(-3.87%)
Feb 21, 2008 67.69 67.78 65.69 66.12 215,178 -1.58(-2.33%)
Feb 20, 2008 67.10 67.70 65.84 67.70 222,420 +0.62(+0.92%)
Feb 19, 2008 68.24 68.99 66.50 67.08 188,195 +0.60(+0.90%)
Feb 18, 2008 65.39 66.65 65.20 66.48 160,443 +0.00(+0.00%)
Feb 15, 2008 65.39 66.65 65.20 66.48 160,443 +0.65(+0.99%)
Feb 14, 2008 67.70 67.70 65.27 65.83 173,737 -1.85(-2.73%)
Feb 13, 2008 64.34 68.83 64.34 67.68 291,308 +3.90(+6.11%)
Feb 12, 2008 63.76 64.00 62.67 63.78 191,724 +0.09(+0.14%)
Feb 11, 2008 64.04 64.04 62.65 63.69 116,008 -0.58(-0.90%)
Feb 08, 2008 64.15 65.14 63.42 64.27 202,321 +0.09(+0.14%)
Feb 07, 2008 62.39 64.39 62.38 64.18 180,549 +1.31(+2.08%)
Feb 06, 2008 64.20 64.20 62.65 62.87 184,191 -0.71(-1.12%)
Feb 05, 2008 65.25 67.35 63.48 63.58 137,944 -3.11(-4.66%)
Feb 04, 2008 65.67 67.10 64.96 66.69 143,030 +0.97(+1.48%)
Feb 01, 2008 66.41 67.32 65.05 65.72 119,231 -0.33(-0.50%)
Jan 31, 2008 62.84 66.38 62.60 66.05 267,654 +2.30(+3.61%)
Jan 30, 2008 61.58 64.46 61.17 63.75 266,764 +1.84(+2.97%)
Jan 29, 2008 62.94 62.94 61.01 61.91 167,451 -1.01(-1.61%)
Jan 28, 2008 62.01 63.41 60.75 62.92 220,923 +0.74(+1.19%)
Jan 25, 2008 63.66 63.97 61.58 62.18 115,982 -1.10(-1.74%)
Jan 24, 2008 62.74 65.10 62.72 63.28 274,484 +1.13(+1.82%)
Jan 23, 2008 58.29 63.52 58.04 62.15 337,879 +1.83(+3.03%)
Jan 22, 2008 60.00 61.99 59.97 60.32 219,210 -1.88(-3.02%)
Jan 21, 2008 62.06 64.99 61.56 62.20 228,616 +0.00(+0.00%)
Jan 18, 2008 62.06 64.99 61.56 62.20 228,616 +0.10(+0.16%)
Jan 17, 2008 65.50 66.11 61.08 62.10 294,817 -3.40(-5.19%)
Jan 16, 2008 66.02 66.72 64.08 65.50 217,306 -1.04(-1.56%)
Jan 15, 2008 67.18 68.11 66.24 66.54 207,181 -1.56(-2.29%)
Jan 14, 2008 69.03 69.11 67.38 68.10 173,961 +0.07(+0.10%)
Jan 11, 2008 67.55 68.98 66.84 68.03 234,887 -0.72(-1.05%)
Jan 10, 2008 68.75 69.13 67.04 68.75 374,997 +0.07(+0.10%)
Jan 09, 2008 69.75 70.02 67.17 68.68 316,855 -1.37(-1.96%)
Jan 08, 2008 72.29 73.52 69.83 70.05 261,219 -2.59(-3.57%)
Jan 07, 2008 75.22 75.25 72.23 72.64 167,804 -2.58(-3.43%)
Jan 04, 2008 74.84 75.98 74.25 75.22 254,319 -0.68(-0.90%)
Jan 03, 2008 75.84 76.55 74.68 75.90 342,429 +0.06(+0.08%)
Jan 02, 2008 76.81 77.81 74.81 75.84 225,706 -1.91(-2.46%)
Jan 01, 2008 77.48 79.26 76.00 77.75 84,581 +0.00(+0.00%)
Dec 31, 2007 77.48 79.26 76.00 77.75 84,581 +0.15(+0.19%)
Dec 28, 2007 78.08 78.95 76.92 77.60 67,914 +0.63(+0.82%)
Dec 27, 2007 80.95 80.95 76.62 76.97 110,085 -3.88(-4.80%)
Dec 26, 2007 79.82 81.29 79.10 80.85 115,930 +0.03(+0.04%)
Dec 24, 2007 79.73 81.54 79.55 80.82 113,307 +2.08(+2.64%)
Dec 21, 2007 77.03 79.88 76.78 78.74 346,348 +2.96(+3.91%)
Dec 20, 2007 75.78 76.03 74.02 75.78 157,232 +0.93(+1.24%)
Dec 19, 2007 74.84 76.19 73.62 74.85 182,997 -0.49(-0.65%)
Dec 18, 2007 75.25 76.77 73.31 75.34 227,010 +0.45(+0.60%)
Dec 17, 2007 77.00 77.02 74.60 74.89 184,968 -2.18(-2.83%)
Dec 14, 2007 77.94 78.50 76.87 77.07 176,343 -1.48(-1.88%)
Dec 13, 2007 79.69 79.69 76.74 78.55 253,369 -1.99(-2.47%)
Dec 12, 2007 82.52 83.67 79.86 80.54 291,158 -0.85(-1.04%)
Dec 11, 2007 81.15 85.50 80.56 81.39 210,738 +0.29(+0.36%)
Dec 10, 2007 80.84 82.34 79.48 81.10 293,081 +0.14(+0.17%)
Dec 07, 2007 80.97 81.90 79.51 80.96 121,873 +0.06(+0.07%)
Dec 06, 2007 78.40 81.42 78.40 80.90 224,845 +2.19(+2.78%)
Dec 05, 2007 80.73 82.12 77.08 78.71 268,707 -1.50(-1.87%)
Dec 04, 2007 78.91 81.05 78.26 80.21 423,395 +0.60(+0.75%)
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.