$65.26 +0.27 (%) Morningstar Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
12/17/201464.2465.2863.9364.9949,170
12/16/201463.8764.8263.2964.2957,285
12/15/201463.6964.2963.2963.9684,762
12/12/201463.6164.1463.3163.5953,366
12/11/201463.8564.4363.8263.9568,688
12/10/201465.7465.7463.2863.4790,222
12/9/201465.8366.0765.0565.7583,398
12/8/201466.5666.7865.8266.0375,248
12/5/201465.8266.8165.6066.4768,143
12/4/201466.4166.4365.4965.9253,888
12/3/201465.8366.5965.5566.4470,760
12/2/201466.3666.6265.7565.9736,995
12/1/201466.7766.7965.9066.0766,861
11/28/201466.8867.2466.6166.7434,084
11/26/201466.5166.9865.7166.9858,080
11/25/201466.7867.1066.2766.78102,486
11/24/201466.8967.6166.8967.10113,928
11/21/201467.0867.4066.4067.1864,603
11/20/201466.8667.2766.2266.8846,850
11/19/201467.9567.9967.0167.2449,264
11/18/201469.1469.5868.0668.14103,613
11/17/201469.3869.8968.6568.9176,138
11/14/201469.6869.8668.9169.5884,226
11/13/201470.5271.0869.4769.49108,055
11/12/201469.5471.0469.5470.7283,420
11/11/201470.3970.8169.8770.0788,830
11/10/201469.6270.6668.9370.4480,105
11/7/201469.1169.7968.8369.5179,243
11/6/201468.5469.4568.5469.2666,500
11/5/201468.7069.3468.4168.7888,130
11/4/201468.4769.4268.1768.5976,917
11/3/201468.5469.3467.9869.00116,485
10/31/201468.3068.9567.7768.25102,119
10/30/201465.9967.9165.9967.6785,894
10/29/201466.4766.8065.6566.3769,222
10/28/201465.4766.9165.0866.5573,385
10/27/201463.8465.7263.8465.3983,734
10/24/201464.3464.9663.8663.9981,371
10/23/201464.2166.3363.1764.24234,939
10/22/201464.5365.4063.7465.09100,315
10/21/201463.3964.5062.6664.41159,086
10/20/201462.3362.9462.3362.8487,945
10/17/201463.2063.3862.0262.8669,477
10/16/201461.0363.3161.0362.75102,454
10/15/201463.2363.4061.3261.66156,624
10/14/201464.0264.5263.0663.4374,213
10/13/201464.2264.4363.3363.6338,458
10/10/201464.9665.0164.1164.1933,883
10/9/201466.3166.3164.5765.0451,751
10/8/201465.6366.6665.2566.4347,747
10/7/201466.9067.1265.9065.9956,427
10/6/201467.7467.9467.2167.3560,009
10/3/201467.7868.2367.3667.6670,407
10/2/201467.0667.7766.9967.5263,048
10/1/201467.8867.9067.0567.1095,872
9/30/201468.1068.3867.6767.90110,756
9/29/201467.5268.5567.5268.3077,489
9/26/201468.1368.4567.8268.1589,904
9/25/201467.9368.2167.5567.95110,614
9/24/201467.6368.4467.3868.1896,967
9/23/201467.9668.3367.5867.65113,639
9/22/201468.1868.5767.8568.2498,579
9/19/201468.2468.5568.1068.34162,008
9/18/201468.6768.6767.7568.4154,772
9/17/201467.7467.9267.4067.9291,702
9/16/201468.1969.1767.5167.8882,381
9/15/201468.6468.7068.2568.3071,969
9/12/201468.7368.8868.2768.5978,136
9/11/201468.5468.5568.2768.5469,042
9/10/201468.4268.7868.0968.5285,413
9/9/201468.7568.8568.3168.5665,864
9/8/201468.8569.6368.3568.8546,213
9/5/201468.7669.1568.7068.8731,653
9/4/201469.2069.2068.6368.9432,536
9/3/201469.8369.9568.9068.9444,818
9/2/201468.6569.7268.6569.5146,451
8/29/201468.4768.8168.1068.6828,812
8/28/201468.1068.6667.9668.4736,232
8/27/201468.5168.6667.7867.9887,952
8/26/201468.6168.6167.7768.2882,315
8/25/201468.3268.7467.9968.4035,151
8/22/201467.6568.5867.3568.3547,453
8/21/201467.8968.0867.7167.9664,497
8/20/201467.6667.9567.4167.8349,546
8/19/201468.0168.0167.3367.6170,509
8/18/201467.6868.0667.5967.8561,874
8/15/201467.7568.2767.0067.2678,076
8/14/201467.9768.4367.5968.0568,606
8/13/201467.6468.2367.3268.1477,035
8/12/201468.0068.5067.4167.4987,771
8/11/201467.3768.3567.3768.1761,667
8/8/201467.2467.3666.8567.0666,663
8/7/201467.3867.5066.7667.15118,278
8/6/201467.9068.2566.7467.20190,453
8/5/201468.1668.6267.7568.07143,330
8/4/201468.3369.2868.0468.36155,476
8/1/201467.6568.6167.4968.25107,597
7/31/201467.1168.2967.1167.8185,381
7/30/201467.1867.9866.9667.7560,624
7/29/201466.6567.4566.5467.0299,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center