$83.07 -0.08 (%) Morningstar Inc - NASDAQ

Aug. 31, 2016 | 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
8/30/201683.2884.2780.0083.1592,258
8/29/201683.3784.0082.9083.3169,041
8/26/201683.0384.1782.9983.3595,735
8/25/201683.0883.3482.8683.1454,049
8/24/201683.1983.5082.6182.9435,487
8/23/201682.7783.4282.4083.1860,441
8/22/201682.2082.6081.7782.3192,940
8/19/201681.9982.9081.6482.50129,074
8/18/201680.7482.1080.7481.9160,292
8/17/201681.4281.4280.5281.1152,989
8/16/201681.9281.9281.1981.2371,932
8/15/201681.8882.3681.7682.1465,657
8/12/201682.6282.8681.8782.0165,177
8/11/201682.5383.1482.0782.8998,351
8/10/201682.5882.8182.1282.1854,807
8/9/201682.6282.9581.9782.57132,635
8/8/201682.7883.0882.3082.6290,305
8/5/201682.9183.0882.5082.90107,192
8/4/201682.7783.1882.1882.8285,505
8/3/201683.5683.7082.4182.81105,912
8/2/201684.1184.4483.0283.7184,875
8/1/201684.3084.7683.6884.32167,614
7/29/201684.5984.9384.0384.5875,274
7/28/201684.7285.2484.5384.8364,378
7/27/201684.2585.4384.2584.9983,986
7/26/201684.6285.4981.0184.59101,531
7/25/201684.5185.0984.2484.5368,815
7/22/201683.9785.2483.7284.8871,469
7/21/201684.7284.7282.8283.6836,409
7/20/201683.2384.4183.2384.0391,615
7/19/201683.6184.2782.4483.6859,719
7/18/201683.8384.0682.9483.3947,668
7/15/201683.8184.3983.3783.7051,771
7/14/201683.6384.4382.8483.9191,910
7/13/201683.1283.7782.8983.4053,183
7/12/201681.9883.1281.8983.0476,977
7/11/201681.5081.6780.8381.5542,493
7/8/201681.1281.8080.6081.3866,907
7/7/201680.6780.8379.9080.6072,959
7/6/201680.0580.5779.2080.44150,370
7/5/201680.7181.5980.0180.5798,872
7/1/201681.8482.4980.9481.1995,063
6/30/201680.3181.7879.3581.78101,715
6/29/201678.7080.0378.1080.0091,743
6/28/201677.4478.5576.6677.92143,155
6/27/201678.6179.4376.5776.72113,227
6/24/201678.5079.9277.6179.11167,690
6/23/201680.8881.6080.3281.2189,474
6/22/201681.0681.7180.0980.4677,790
6/21/201681.5582.1580.6280.8978,929
6/20/201681.7682.3781.1381.3484,388
6/17/201681.4481.7180.7181.24274,290
6/16/201680.4881.6480.1781.4381,359
6/15/201681.2481.4380.1980.6388,612
6/14/201681.6481.9280.3280.9677,941
6/13/201681.6384.9480.9681.6684,777
6/10/201682.8582.8581.9782.0269,509
6/9/201684.1284.2083.3383.6678,565
6/8/201684.4984.8283.0384.1670,601
6/7/201684.1284.6083.3584.37132,942
6/6/201683.6184.5883.1184.28102,861
6/3/201684.1584.7083.4183.6072,372
6/2/201683.9684.3883.5084.3233,665
6/1/201684.3684.4783.4984.1553,871
5/31/201683.9184.7583.1784.4361,431
5/27/201683.4984.4183.0184.1554,391
5/26/201683.7484.5883.5783.57106,038
5/25/201684.0684.1683.0284.0570,509
5/24/201682.4183.8882.3683.8047,079
5/23/201682.1882.7582.0082.2143,940
5/20/201682.1283.2281.7082.4490,583
5/19/201681.7982.7681.0181.7250,252
5/18/201681.3782.8780.5282.0656,711
5/17/201681.9982.7281.3181.5765,613
5/16/201682.0082.8482.0082.2042,447
5/13/201682.3782.5481.1781.8562,556
5/12/201682.4783.5781.8782.3859,803
5/11/201683.0183.5981.3382.24121,401
5/10/201682.5783.4682.5083.4455,773
5/9/201681.9082.9881.9082.5275,970
5/6/201681.8782.4181.0982.1675,746
5/5/201681.7482.9281.2882.1969,867
5/4/201682.2182.4881.4281.7472,429
5/3/201683.4784.1582.0782.7599,503
5/2/201683.4684.2183.0883.9789,720
4/29/201683.4884.2182.5283.2059,019
4/28/201683.8384.3683.1483.4860,907
4/27/201683.7084.5483.1284.1059,103
4/26/201683.7384.4283.0083.8261,642
4/25/201684.2784.8282.9783.9479,751
4/22/201686.5686.5783.9684.27118,980
4/21/201688.0988.7586.8387.20108,476
4/20/201687.8888.6387.4487.9982,253
4/19/201688.2288.8487.1787.76139,798
4/18/201687.9688.8687.4987.99114,338
4/15/201688.0288.8387.5688.0469,642
4/14/201687.5488.5587.1288.0867,550
4/13/201686.2187.7486.2187.5363,358
4/12/201685.6886.3484.7285.9862,633
4/11/201687.2887.6685.8585.9448,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center