Skip to main content

Morningstar Inc (NQ: MORN )

316.32 -3.88 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.52 37.70 35.72 37.24 696,316 +0.51(+1.39%)
Jun 29, 2006 34.75 37.01 34.73 36.73 161,500 +2.22(+6.43%)
Jun 28, 2006 34.52 34.97 34.26 34.51 55,830 +0.17(+0.50%)
Jun 27, 2006 34.48 34.98 34.14 34.34 67,992 -0.04(-0.13%)
Jun 26, 2006 33.59 34.40 33.16 34.39 212,735 +0.90(+2.68%)
Jun 23, 2006 32.32 33.58 32.03 33.49 271,140 +1.14(+3.52%)
Jun 22, 2006 32.21 32.47 32.05 32.35 104,284 +0.14(+0.45%)
Jun 21, 2006 33.13 33.13 32.02 32.21 313,027 -0.84(-2.53%)
Jun 20, 2006 33.67 33.73 33.02 33.04 120,170 -0.66(-1.95%)
Jun 19, 2006 34.07 34.84 33.44 33.70 110,597 -0.38(-1.11%)
Jun 16, 2006 34.94 34.97 33.41 34.07 282,024 -0.87(-2.49%)
Jun 15, 2006 34.97 35.22 34.66 34.94 149,797 +0.13(+0.39%)
Jun 14, 2006 35.21 35.52 34.12 34.81 205,278 -0.57(-1.60%)
Jun 13, 2006 36.65 36.69 35.09 35.37 209,025 -1.40(-3.81%)
Jun 12, 2006 38.05 38.30 36.72 36.78 200,618 -1.40(-3.67%)
Jun 09, 2006 38.90 39.49 37.98 38.18 86,217 -0.70(-1.80%)
Jun 08, 2006 37.48 39.37 37.48 38.88 170,525 +1.35(+3.59%)
Jun 07, 2006 38.25 38.27 37.15 37.53 169,856 -0.64(-1.67%)
Jun 06, 2006 37.30 38.36 37.30 38.17 54,508 +0.65(+1.72%)
Jun 05, 2006 39.01 39.49 37.16 37.52 159,622 -1.83(-4.65%)
Jun 02, 2006 38.68 39.95 38.53 39.35 122,199 +0.97(+2.53%)
Jun 01, 2006 37.81 38.58 37.81 38.38 83,991 +0.50(+1.33%)
May 31, 2006 37.39 38.38 36.92 37.88 151,360 +0.45(+1.20%)
May 30, 2006 38.01 39.20 37.41 37.43 184,500 -0.52(-1.37%)
May 26, 2006 38.55 39.29 37.79 37.95 70,815 -0.66(-1.70%)
May 25, 2006 37.64 38.76 37.55 38.61 52,415 +0.23(+0.61%)
May 24, 2006 38.80 39.91 37.25 38.37 113,811 -0.54(-1.38%)
May 23, 2006 39.92 40.85 38.78 38.91 95,737 -1.01(-2.54%)
May 22, 2006 42.11 42.14 39.50 39.93 123,788 -2.18(-5.18%)
May 19, 2006 41.11 42.38 40.81 42.11 156,748 +1.12(+2.74%)
May 18, 2006 41.70 42.38 40.94 40.99 136,047 -0.51(-1.23%)
May 17, 2006 40.80 41.84 39.89 41.50 214,967 +0.68(+1.67%)
May 16, 2006 41.09 41.50 40.36 40.82 138,761 +0.23(+0.58%)
May 15, 2006 39.67 41.30 39.28 40.58 209,699 +0.66(+1.64%)
May 12, 2006 39.80 40.17 39.40 39.93 52,370 -0.19(-0.47%)
May 11, 2006 40.31 40.39 39.47 40.12 99,242 -0.31(-0.76%)
May 10, 2006 39.88 40.53 38.48 40.42 76,589 +0.47(+1.17%)
May 09, 2006 40.96 40.98 39.23 39.95 151,706 -2.08(-4.96%)
May 08, 2006 41.17 42.70 40.97 42.04 68,197 +0.63(+1.52%)
May 05, 2006 40.90 41.70 40.40 41.41 62,237 +0.75(+1.86%)
May 04, 2006 38.61 41.40 38.61 40.65 134,965 +2.27(+5.92%)
May 03, 2006 37.80 38.96 37.50 38.38 98,038 +0.70(+1.86%)
May 02, 2006 36.99 37.83 36.97 37.68 43,688 +0.74(+1.99%)
May 01, 2006 38.21 38.62 36.87 36.95 77,242 -1.25(-3.27%)
Apr 28, 2006 38.44 38.82 37.41 38.19 76,517 -0.52(-1.34%)
Apr 27, 2006 38.31 39.01 38.18 38.71 28,729 +0.07(+0.19%)
Apr 26, 2006 39.10 39.19 38.43 38.64 28,470 -0.39(-0.99%)
Apr 25, 2006 40.15 40.26 38.65 39.03 57,585 -0.90(-2.25%)
Apr 24, 2006 39.56 40.24 39.28 39.93 76,965 +0.23(+0.59%)
Apr 21, 2006 41.75 41.90 39.45 39.69 102,365 -1.72(-4.16%)
Apr 20, 2006 41.31 42.13 40.97 41.42 77,707 +0.38(+0.92%)
Apr 19, 2006 39.50 41.14 39.50 41.04 113,734 +1.52(+3.84%)
Apr 18, 2006 39.06 39.57 38.84 39.52 67,148 +0.55(+1.41%)
Apr 17, 2006 38.94 39.15 38.85 38.97 32,226 -0.08(-0.21%)
Apr 13, 2006 38.83 39.12 38.83 39.06 97,419 -0.04(-0.11%)
Apr 12, 2006 39.10 39.37 37.96 39.10 54,686 +0.00(+0.00%)
Apr 11, 2006 39.34 39.47 39.06 39.10 67,134 -0.06(-0.16%)
Apr 10, 2006 38.70 39.96 38.63 39.16 48,767 +0.53(+1.37%)
Apr 07, 2006 39.94 39.94 38.61 38.63 65,362 -1.02(-2.58%)
Apr 06, 2006 39.68 39.92 39.55 39.66 39,608 -0.09(-0.23%)
Apr 05, 2006 39.93 40.46 39.52 39.75 33,226 -0.26(-0.65%)
Apr 04, 2006 39.69 41.11 39.50 40.01 38,219 -0.08(-0.20%)
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.