Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morningstar Inc (NQ: MORN )

320.69 -0.13 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.57 35.02 34.48 34.59 48,678 -0.12(-0.34%)
Jan 30, 2006 35.74 36.00 34.63 34.71 30,456 -0.89(-2.50%)
Jan 27, 2006 35.90 36.16 34.86 35.60 21,841 -0.31(-0.85%)
Jan 26, 2006 35.76 36.43 35.01 35.90 63,719 +0.50(+1.42%)
Jan 25, 2006 35.32 36.81 35.19 35.40 68,942 +0.08(+0.23%)
Jan 24, 2006 34.18 35.42 34.18 35.32 29,676 +1.14(+3.34%)
Jan 23, 2006 34.45 34.48 33.60 34.18 44,589 -0.43(-1.24%)
Jan 20, 2006 35.43 35.43 34.39 34.61 45,922 -0.62(-1.76%)
Jan 19, 2006 33.70 35.42 33.70 35.23 80,478 +1.54(+4.56%)
Jan 18, 2006 33.10 34.11 32.86 33.70 64,859 +0.38(+1.13%)
Jan 17, 2006 35.18 35.28 32.73 33.32 160,626 -2.15(-6.05%)
Jan 13, 2006 36.36 36.99 35.37 35.46 164,233 -0.75(-2.08%)
Jan 12, 2006 36.36 36.81 35.63 36.22 172,749 -0.46(-1.25%)
Jan 11, 2006 34.92 36.81 34.58 36.68 329,375 +2.92(+8.64%)
Jan 10, 2006 32.26 34.02 32.26 33.76 250,399 +1.27(+3.90%)
Jan 09, 2006 32.61 33.20 32.32 32.49 53,467 +0.13(+0.42%)
Jan 06, 2006 32.58 33.03 31.93 32.36 49,374 -0.05(-0.17%)
Jan 05, 2006 32.31 33.62 31.35 32.41 163,929 -0.04(-0.11%)
Jan 04, 2006 31.13 32.49 30.88 32.45 116,854 +1.56(+5.06%)
Jan 03, 2006 31.42 31.42 30.34 30.89 26,102 -0.22(-0.69%)
Dec 30, 2005 31.15 31.38 30.89 31.10 38,722 -0.05(-0.17%)
Dec 29, 2005 31.05 31.42 31.02 31.15 36,692 -0.13(-0.43%)
Dec 28, 2005 30.84 31.41 29.73 31.29 53,350 +0.45(+1.46%)
Dec 27, 2005 30.99 31.15 30.69 30.84 19,491 -0.31(-1.01%)
Dec 23, 2005 31.64 31.86 30.97 31.15 29,164 -0.67(-2.12%)
Dec 22, 2005 31.51 31.83 30.66 31.83 73,313 +0.22(+0.68%)
Dec 21, 2005 30.58 31.83 30.58 31.61 52,173 +0.62(+2.00%)
Dec 20, 2005 31.59 31.84 30.10 30.99 104,840 -0.73(-2.29%)
Dec 19, 2005 31.72 32.19 31.68 31.72 88,492 +0.09(+0.28%)
Dec 16, 2005 31.50 31.72 31.24 31.63 138,824 +0.05(+0.17%)
Dec 15, 2005 31.94 31.99 31.39 31.58 36,408 -0.21(-0.65%)
Dec 14, 2005 31.42 31.85 31.20 31.78 45,266 +0.43(+1.37%)
Dec 13, 2005 30.98 31.42 30.75 31.35 57,132 +0.52(+1.69%)
Dec 12, 2005 31.24 31.41 30.57 30.83 68,834 -0.45(-1.44%)
Dec 09, 2005 30.03 31.32 29.02 31.28 124,318 +1.43(+4.78%)
Dec 08, 2005 31.77 31.77 29.63 29.85 233,395 -1.71(-5.41%)
Dec 07, 2005 32.12 32.41 31.33 31.56 137,980 -0.57(-1.76%)
Dec 06, 2005 32.77 32.96 31.94 32.12 153,854 -0.45(-1.38%)
Dec 05, 2005 31.44 32.77 31.44 32.57 297,214 +1.15(+3.66%)
Dec 02, 2005 29.61 31.44 29.53 31.42 281,474 +2.29(+7.86%)
Dec 01, 2005 29.09 29.43 28.55 29.13 69,857 +0.36(+1.25%)
Nov 30, 2005 28.35 29.27 28.24 28.78 107,407 +0.48(+1.68%)
Nov 29, 2005 28.51 28.73 27.65 28.30 89,625 -0.21(-0.72%)
Nov 28, 2005 29.05 29.05 27.18 28.51 189,419 -0.69(-2.37%)
Nov 25, 2005 29.13 29.39 29.06 29.20 42,641 +0.11(+0.37%)
Nov 23, 2005 29.02 29.30 28.73 29.09 87,230 -0.32(-1.10%)
Nov 22, 2005 26.93 29.52 26.58 29.41 324,973 +2.64(+9.86%)
Nov 21, 2005 26.35 26.93 25.19 26.77 348,389 +0.61(+2.33%)
Nov 18, 2005 27.48 27.48 25.39 26.16 337,370 -1.25(-4.55%)
Nov 17, 2005 27.38 27.79 27.11 27.41 269,943 +0.20(+0.73%)
Nov 16, 2005 28.63 28.80 26.77 27.21 338,289 -1.64(-5.69%)
Nov 15, 2005 31.92 32.43 28.51 28.86 336,343 -3.97(-12.09%)
Nov 14, 2005 33.33 33.61 32.41 32.82 66,945 -0.26(-0.79%)
Nov 11, 2005 31.91 33.22 31.59 33.09 181,685 +1.69(+5.38%)
Nov 10, 2005 29.37 32.51 29.09 31.40 382,464 +0.83(+2.73%)
Nov 09, 2005 32.63 32.63 29.81 30.56 141,336 -0.90(-2.85%)
Nov 08, 2005 30.18 32.37 29.39 31.46 158,846 +1.28(+4.25%)
Nov 07, 2005 30.01 30.50 29.70 30.18 70,980 +0.46(+1.54%)
Nov 04, 2005 30.11 30.11 29.25 29.72 54,109 -0.23(-0.78%)
Nov 03, 2005 28.73 29.95 28.73 29.95 138,881 +1.40(+4.91%)
Nov 02, 2005 28.51 28.84 28.26 28.55 68,308 +0.04(+0.16%)
Nov 01, 2005 26.32 29.09 26.31 28.51 145,575 +2.11(+7.99%)
Oct 31, 2005 26.33 27.01 26.33 26.40 105,953 +0.01(+0.03%)
Oct 28, 2005 25.79 26.49 25.68 26.39 57,038 +0.53(+2.05%)
Oct 27, 2005 25.92 26.08 25.86 25.86 38,193 +0.12(+0.45%)
Oct 26, 2005 25.13 26.10 24.89 25.74 60,864 +0.71(+2.83%)
Oct 25, 2005 24.06 25.12 24.03 25.03 67,326 +0.99(+4.11%)
Oct 24, 2005 22.74 24.31 22.74 24.04 55,345 +1.20(+5.27%)
Oct 21, 2005 22.64 22.96 22.38 22.84 105,531 +0.04(+0.20%)
Oct 20, 2005 22.76 23.49 22.40 22.80 443,860 +0.13(+0.55%)
Oct 19, 2005 22.85 22.85 22.29 22.67 157,985 +0.03(+0.12%)
Oct 18, 2005 24.30 24.49 22.45 22.64 139,718 -1.65(-6.80%)
Oct 17, 2005 24.24 24.49 24.15 24.30 39,978 +0.12(+0.48%)
Oct 14, 2005 24.47 24.47 23.81 24.18 47,369 -0.12(-0.48%)
Oct 13, 2005 24.07 24.50 24.02 24.30 78,138 +0.07(+0.30%)
Oct 12, 2005 25.84 25.89 24.02 24.22 92,053 -1.72(-6.64%)
Oct 11, 2005 27.20 27.26 25.81 25.95 16,635 -1.00(-3.70%)
Oct 10, 2005 26.68 27.21 26.68 26.94 5,086 +0.11(+0.40%)
Oct 07, 2005 26.69 26.93 26.41 26.84 9,900 +0.34(+1.29%)
Oct 06, 2005 26.93 26.93 26.13 26.49 27,957 -0.50(-1.86%)
Oct 05, 2005 28.73 28.73 27.00 27.00 36,710 -1.57(-5.50%)
Oct 04, 2005 28.50 28.77 28.32 28.57 13,055 -0.07(-0.25%)
Oct 03, 2005 28.54 28.96 28.54 28.64 13,617 -0.09(-0.31%)
Sep 30, 2005 28.66 28.73 28.21 28.73 28,147 +0.37(+1.30%)
Sep 29, 2005 28.51 29.16 28.12 28.36 53,051 +0.57(+2.03%)
Sep 28, 2005 28.24 28.69 27.78 27.80 31,599 -0.44(-1.56%)
Sep 27, 2005 28.59 28.59 27.97 28.24 22,774 -0.35(-1.23%)
Sep 26, 2005 27.61 28.59 27.61 28.59 65,190 +1.01(+3.68%)
Sep 23, 2005 27.57 27.67 26.87 27.57 39,107 -0.04(-0.13%)
Sep 22, 2005 27.61 27.78 26.76 27.61 37,250 +0.72(+2.67%)
Sep 21, 2005 27.02 27.25 26.75 26.89 34,048 -0.12(-0.43%)
Sep 20, 2005 26.62 27.08 26.61 27.01 63,998 +0.43(+1.62%)
Sep 19, 2005 26.32 26.58 26.01 26.58 125,115 +0.38(+1.44%)
Sep 16, 2005 25.67 26.31 25.57 26.20 65,888 +0.68(+2.67%)
Sep 15, 2005 25.45 25.62 25.20 25.52 46,475 -0.01(-0.04%)
Sep 14, 2005 25.60 25.77 25.40 25.53 27,399 -0.24(-0.94%)
Sep 13, 2005 25.39 25.88 24.95 25.77 51,219 +0.38(+1.49%)
Sep 12, 2005 24.91 25.54 24.79 25.39 36,395 +0.57(+2.28%)
Sep 09, 2005 24.71 24.97 24.21 24.82 37,106 +0.04(+0.14%)
Sep 08, 2005 25.49 25.68 23.98 24.79 190,366 -0.96(-3.73%)
Sep 07, 2005 25.98 25.98 25.59 25.75 40,811 -0.22(-0.86%)
Sep 06, 2005 25.61 26.12 25.42 25.97 49,379 +0.12(+0.45%)
Sep 02, 2005 26.93 26.96 25.71 25.86 23,510 -1.14(-4.22%)
Sep 01, 2005 27.11 27.57 26.54 27.00 32,060 -0.31(-1.15%)
Aug 31, 2005 26.32 27.31 26.05 27.31 48,315 +1.08(+4.11%)
Aug 30, 2005 26.20 26.26 25.96 26.23 17,331 -0.10(-0.37%)
Aug 29, 2005 26.23 26.40 25.65 26.33 36,105 -0.07(-0.27%)
Aug 26, 2005 27.49 27.49 25.63 26.41 171,607 -1.29(-4.67%)
Aug 25, 2005 28.58 28.82 27.30 27.70 124,698 -1.04(-3.62%)
Aug 24, 2005 28.41 28.91 28.41 28.74 82,693 -0.07(-0.25%)
Aug 23, 2005 29.67 29.67 28.51 28.81 210,253 -0.84(-2.82%)
Aug 22, 2005 29.76 29.81 29.15 29.65 40,172 +0.10(+0.33%)
Aug 19, 2005 29.16 30.02 28.97 29.55 106,942 +0.37(+1.26%)
Aug 18, 2005 29.04 29.57 28.72 29.18 130,974 -0.01(-0.03%)
Aug 17, 2005 29.22 29.59 28.42 29.19 85,136 -0.04(-0.12%)
Aug 16, 2005 29.26 29.81 29.14 29.22 82,321 -0.18(-0.61%)
Aug 15, 2005 29.37 30.03 28.84 29.40 92,997 -0.20(-0.67%)
Aug 12, 2005 29.54 29.72 28.87 29.60 141,757 -0.21(-0.69%)
Aug 11, 2005 28.12 30.62 28.12 29.81 348,428 +1.48(+5.23%)
Aug 10, 2005 24.81 28.73 24.80 28.33 700,296 +3.89(+15.91%)
Aug 09, 2005 24.39 24.52 24.07 24.44 37,732 -0.08(-0.33%)
Aug 08, 2005 24.25 24.70 24.08 24.52 23,873 +0.21(+0.85%)
Aug 05, 2005 24.62 24.62 24.31 24.31 16,692 -0.20(-0.81%)
Aug 04, 2005 24.39 24.91 24.39 24.51 17,406 +0.00(+0.00%)
Aug 03, 2005 24.94 24.94 24.31 24.51 36,532 -0.34(-1.37%)
Aug 02, 2005 24.79 25.14 24.78 24.85 47,168 +0.25(+1.02%)
Aug 01, 2005 24.28 25.23 24.24 24.60 110,653 +0.24(+1.00%)
Jul 29, 2005 24.42 24.73 24.13 24.36 24,837 -0.22(-0.91%)
Jul 28, 2005 24.05 24.58 23.88 24.58 35,992 +0.38(+1.56%)
Jul 27, 2005 24.55 24.74 23.66 24.21 56,026 -0.52(-2.11%)
Jul 26, 2005 24.46 24.78 24.16 24.73 41,777 +0.48(+1.96%)
Jul 25, 2005 24.30 24.46 23.66 24.25 42,420 +0.04(+0.15%)
Jul 22, 2005 23.44 24.23 23.35 24.21 89,058 +0.66(+2.82%)
Jul 21, 2005 24.49 24.49 23.53 23.55 28,164 -0.86(-3.53%)
Jul 20, 2005 24.69 24.82 24.05 24.41 36,583 -0.54(-2.16%)
Jul 19, 2005 25.29 25.32 23.93 24.95 78,756 -0.21(-0.82%)
Jul 18, 2005 25.32 25.32 24.93 25.16 48,155 -0.07(-0.28%)
Jul 15, 2005 25.04 25.31 25.01 25.23 74,184 +0.00(+0.00%)
Jul 14, 2005 25.31 25.52 24.98 25.23 72,708 -0.33(-1.30%)
Jul 13, 2005 25.30 25.58 25.14 25.56 18,761 +0.19(+0.74%)
Jul 12, 2005 25.40 25.53 24.38 25.37 45,474 -0.18(-0.70%)
Jul 11, 2005 25.96 26.04 25.18 25.55 68,628 -0.30(-1.15%)
Jul 08, 2005 25.53 25.99 25.15 25.85 54,704 +0.35(+1.37%)
Jul 07, 2005 25.09 26.13 25.00 25.50 23,673 -0.02(-0.07%)
Jul 06, 2005 25.53 26.04 25.16 25.52 37,060 -0.16(-0.63%)
Jul 05, 2005 24.77 25.71 24.76 25.68 71,839 +0.72(+2.88%)
Jul 01, 2005 25.40 25.40 24.56 24.96 34,861 -0.31(-1.24%)
Jun 30, 2005 24.89 25.59 24.89 25.27 43,570 +0.63(+2.55%)
Jun 29, 2005 25.20 25.68 24.64 24.65 71,287 -0.56(-2.21%)
Jun 28, 2005 24.24 25.23 24.00 25.20 46,200 +0.87(+3.58%)
Jun 27, 2005 23.94 24.63 22.69 24.33 112,457 +0.21(+0.86%)
Jun 24, 2005 24.56 25.09 24.01 24.12 610,837 -0.70(-2.82%)
Jun 23, 2005 23.96 25.30 23.84 24.82 45,165 +0.59(+2.45%)
Jun 22, 2005 24.51 24.58 23.84 24.23 96,010 -0.68(-2.74%)
Jun 21, 2005 25.39 25.40 24.33 24.91 172,299 -0.23(-0.93%)
Jun 20, 2005 25.81 25.94 25.00 25.15 65,131 -0.62(-2.40%)
Jun 17, 2005 25.91 26.57 25.69 25.77 172,021 +0.09(+0.35%)
Jun 16, 2005 25.46 25.86 24.78 25.68 66,019 +0.37(+1.45%)
Jun 15, 2005 24.32 25.80 24.32 25.31 237,226 +0.62(+2.51%)
Jun 14, 2005 24.47 24.69 24.15 24.69 41,670 +0.57(+2.34%)
Jun 13, 2005 24.42 24.72 23.89 24.12 97,217 -0.03(-0.11%)
Jun 10, 2005 24.60 24.93 23.84 24.15 98,403 -0.43(-1.75%)
Jun 09, 2005 24.60 24.95 23.95 24.58 124,731 -0.33(-1.33%)
Jun 08, 2005 25.18 25.26 24.52 24.91 475,418 -0.12(-0.47%)
Jun 07, 2005 23.68 25.35 23.34 25.03 308,368 +1.47(+6.25%)
Jun 06, 2005 23.09 23.78 22.79 23.56 137,278 +0.40(+1.74%)
Jun 03, 2005 22.10 23.30 21.52 23.16 185,035 +1.17(+5.31%)
Jun 02, 2005 20.35 22.42 20.34 21.99 212,640 +1.17(+5.61%)
Jun 01, 2005 19.51 20.82 19.51 20.82 138,023 +1.11(+5.65%)
May 31, 2005 19.46 19.82 18.85 19.71 120,771 -0.07(-0.36%)
May 27, 2005 20.51 20.51 19.55 19.78 28,398 -0.43(-2.13%)
May 26, 2005 19.75 20.59 19.21 20.21 113,992 +0.31(+1.58%)
May 25, 2005 19.54 20.20 19.03 19.90 267,993 -0.81(-3.90%)
May 24, 2005 21.00 21.37 20.20 20.70 188,008 -0.24(-1.16%)
May 23, 2005 21.05 21.05 20.47 20.95 136,269 +0.21(+1.00%)
May 20, 2005 20.24 21.05 20.16 20.74 422,292 +0.40(+1.99%)
May 19, 2005 18.92 20.60 18.92 20.34 256,735 +0.52(+2.63%)
May 18, 2005 18.77 20.02 18.61 19.82 302,841 +0.69(+3.61%)
May 17, 2005 19.64 19.75 18.86 19.12 252,837 -0.61(-3.09%)
May 16, 2005 19.97 19.97 19.42 19.73 82,157 +0.02(+0.09%)
May 13, 2005 20.07 20.07 19.44 19.72 106,932 +0.05(+0.27%)
May 12, 2005 19.75 20.11 19.53 19.66 139,121 +0.04(+0.23%)
May 11, 2005 19.20 20.07 18.91 19.62 188,474 +0.58(+3.07%)
May 10, 2005 18.41 19.58 18.14 19.03 271,988 +0.39(+2.07%)
May 09, 2005 19.48 19.48 18.41 18.65 246,086 -0.75(-3.84%)
May 06, 2005 20.70 20.87 19.35 19.39 512,727 -0.93(-4.59%)
May 05, 2005 21.05 21.05 19.83 20.33 963,568 +0.93(+4.82%)
May 04, 2005 18.83 19.75 18.18 19.39 1,407,394 +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.