Indicators

Morningstar Inc (NQ: MORN )

291.57 +4.23 (+1.47%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.49	19.85	18.88	19.73	120,608	-0.07(-0.36%)
May 27, 2005	20.53	20.53	19.57	19.81	28,360	-0.43(-2.13%)
May 26, 2005	19.78	20.61	19.24	20.24	113,839	+0.31(+1.58%)
May 25, 2005	19.56	20.23	19.06	19.92	267,631	-0.81(-3.90%)
May 24, 2005	21.03	21.40	20.23	20.73	187,755	-0.24(-1.16%)
May 23, 2005	21.08	21.08	20.50	20.97	136,086	+0.21(+1.00%)
May 20, 2005	20.26	21.07	20.18	20.77	421,723	+0.40(+1.99%)
May 19, 2005	18.94	20.62	18.94	20.36	256,389	+0.52(+2.63%)
May 18, 2005	18.80	20.05	18.64	19.84	302,433	+0.69(+3.61%)
May 17, 2005	19.66	19.78	18.89	19.15	252,496	-0.61(-3.09%)
May 16, 2005	19.99	19.99	19.45	19.76	82,046	+0.02(+0.09%)
May 13, 2005	20.09	20.09	19.46	19.74	106,788	+0.05(+0.27%)
May 12, 2005	19.78	20.14	19.55	19.69	138,933	+0.05(+0.23%)
May 11, 2005	19.22	20.09	18.93	19.64	188,220	+0.58(+3.07%)
May 10, 2005	18.43	19.61	18.16	19.06	271,621	+0.39(+2.07%)
May 09, 2005	19.51	19.51	18.43	18.67	245,755	-0.75(-3.84%)
May 06, 2005	20.73	20.90	19.37	19.42	512,036	-0.93(-4.59%)
May 05, 2005	21.08	21.08	19.86	20.35	962,269	+0.93(+4.81%)
May 04, 2005	18.85	19.78	18.21	19.42	1,405,497	+1.39(+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.