$77.58 +0.71 (%) Morningstar Inc - NASDAQ

May. 27, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
5/26/201576.8077.4476.1376.8752,245
5/22/201576.6377.3376.5177.0438,235
5/21/201576.5577.3676.4477.0237,344
5/20/201577.3377.5076.6177.0356,537
5/19/201577.1777.4776.7677.2345,883
5/18/201576.5877.4975.6077.0946,510
5/15/201577.0177.0176.2176.6736,296
5/14/201576.0277.4075.3677.0059,594
5/13/201574.8975.8374.8975.5246,035
5/12/201574.5475.0974.2274.7655,163
5/11/201575.1575.5874.6575.0061,855
5/8/201575.9176.5075.0875.2874,939
5/7/201574.5975.9274.1675.7549,946
5/6/201575.0075.4174.4274.8166,492
5/5/201576.1576.1574.8275.0151,445
5/4/201576.6876.9175.9575.9952,340
5/1/201576.3676.8475.9576.3950,728
4/30/201576.6077.0575.6675.8963,627
4/29/201575.9477.1275.9476.6355,588
4/28/201575.6977.1675.5076.7247,397
4/27/201575.1776.2374.9176.0271,053
4/24/201575.7275.8674.1675.2735,467
4/23/201571.8977.4471.8975.7584,416
4/22/201573.2673.5972.1973.3582,944
4/21/201573.5373.6073.0073.2232,237
4/20/201572.7673.4972.0273.2230,671
4/17/201573.1173.1171.9072.3156,302
4/16/201573.7574.0073.1773.4633,239
4/15/201573.7273.9873.3573.7434,787
4/14/201573.7473.9273.1073.5250,263
4/13/201574.2874.3573.5073.6237,208
4/10/201573.9674.4373.5074.2751,116
4/9/201573.7674.0173.0373.8123,775
4/8/201573.4973.9573.3973.8650,317
4/7/201574.5174.5173.4373.7534,874
4/6/201573.6874.8073.6874.3129,791
4/2/201574.8975.2173.3773.9696,097
4/1/201575.0775.4974.2874.8565,766
3/31/201575.4675.6974.4174.9158,772
3/30/201576.0076.2075.2175.76144,413
3/27/201575.1075.9975.0075.3986,165
3/26/201574.4575.4174.1575.1166,824
3/25/201575.0775.1973.9474.5490,046
3/24/201575.0075.3474.7175.27119,172
3/23/201575.2075.2874.9375.1353,052
3/20/201575.6775.6774.9375.3170,130
3/19/201575.4875.4874.9675.2527,348
3/18/201574.7575.8374.4275.5981,331
3/17/201574.6575.3174.1974.9357,711
3/16/201574.4574.9574.2874.8847,083
3/13/201575.7575.7573.7074.2558,664
3/12/201574.3876.0074.3875.58120,689
3/11/201573.5874.5373.0674.3856,865
3/10/201572.8073.8872.8073.11120,131
3/9/201573.3174.3873.1473.7038,964
3/6/201573.4874.2472.7673.3988,491
3/5/201574.0874.4973.0873.7948,496
3/4/201574.6474.6673.6673.9344,528
3/3/201574.8775.2474.0074.8230,407
3/2/201574.8475.3174.6074.9077,519
2/27/201574.6575.3974.3174.6561,773
2/26/201575.0475.2774.5174.9359,653
2/25/201576.0676.4674.9975.2782,316
2/24/201576.9677.0075.6075.8668,444
2/23/201577.0077.1576.3776.95124,865
2/20/201576.4377.3476.3877.1368,364
2/19/201576.2677.2576.0376.71107,630
2/18/201576.0076.9876.0076.79125,584
2/17/201577.3178.2076.4277.36154,550
2/13/201576.0878.5175.9678.2495,595
2/12/201569.9576.1369.3176.08121,439
2/11/201568.4969.4168.4969.2462,868
2/10/201568.4768.9067.8868.7524,457
2/9/201568.7569.3667.7368.3460,669
2/6/201569.9669.9668.6769.2640,454
2/5/201568.9969.8168.7569.6953,048
2/4/201568.4169.0068.2068.8672,242
2/3/201567.4768.9667.4768.9169,940
2/2/201566.7067.5565.8767.3455,681
1/30/201566.1466.9965.5266.5950,829
1/29/201566.3866.6165.2266.3841,735
1/28/201566.8167.5666.1666.2254,133
1/27/201566.0067.0465.5366.5072,605
1/26/201565.9566.5865.3166.5334,213
1/23/201565.4366.3064.9065.8756,199
1/22/201563.7965.6463.5365.5545,601
1/21/201564.1464.4463.2663.7232,900
1/20/201564.4564.4563.5064.1752,471
1/16/201563.1964.4763.1764.1652,122
1/15/201563.8163.8162.2563.3041,990
1/14/201563.3963.9362.2763.6140,013
1/13/201563.9565.2263.1863.9656,753
1/12/201564.0064.2063.0563.5891,327
1/9/201562.8065.2162.8063.7060,936
1/8/201562.9265.0262.9264.5261,948
1/7/201563.0263.0262.1462.7345,370
1/6/201564.2464.2462.5762.7498,215
1/5/201564.7764.9463.8764.2266,361
1/2/201564.7365.3864.0365.1855,286
12/31/201465.3166.0764.4764.7134,729
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center