$77.79 -0.78 (%) Morningstar Inc - NASDAQ

Sep. 4, 2015 | 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
9/3/201578.1879.2178.1378.5768,190
9/2/201578.2278.7777.5178.0750,953
9/1/201578.5478.9477.3377.5259,627
8/31/201579.7880.6979.2679.7833,295
8/28/201579.8680.8979.3080.5541,404
8/27/201579.2480.8379.1880.0752,300
8/26/201578.5579.4377.0678.7955,835
8/25/201579.2379.2377.0777.1655,976
8/24/201578.0579.5576.6077.4653,824
8/21/201581.2082.3780.3380.81118,357
8/20/201583.2883.8181.9682.0038,780
8/19/201584.8584.8983.4283.9660,756
8/18/201584.4085.4984.3885.1446,600
8/17/201583.9884.6283.1684.6223,016
8/14/201583.9684.5683.7684.3225,258
8/13/201583.6184.6683.5584.1528,701
8/12/201583.5783.9782.8183.7659,928
8/11/201584.7285.1384.0484.5254,616
8/10/201585.9086.0885.0485.2548,256
8/7/201585.6486.1885.0085.6628,616
8/6/201586.6686.6685.1385.9049,189
8/5/201585.3286.8884.9786.5754,026
8/4/201584.3985.3784.3985.0535,487
8/3/201585.2985.2983.4884.2458,357
7/31/201585.2785.9984.9685.1964,745
7/30/201585.1285.6784.5185.3071,102
7/29/201583.2985.5583.0685.4060,321
7/28/201583.9084.2383.4083.6479,572
7/27/201583.7384.9083.0583.99113,537
7/24/201583.2784.0982.5384.0868,798
7/23/201580.0183.3080.0182.98154,986
7/22/201580.1280.8979.7680.0672,251
7/21/201581.3681.5080.1280.3732,551
7/20/201581.5581.7881.2181.4045,479
7/17/201582.1782.2980.4781.5154,477
7/16/201581.2282.7580.8382.2055,574
7/15/201581.2081.5380.4280.9342,951
7/14/201582.3482.6381.1081.2736,196
7/13/201582.2283.4382.0582.1830,649
7/10/201582.0082.2681.5382.0140,857
7/9/201580.3381.8480.2381.2459,689
7/8/201579.5680.3379.3479.4971,929
7/7/201579.3380.5278.7980.2751,729
7/6/201579.9780.6879.1079.3143,070
7/2/201581.6081.8880.2980.46110,115
7/1/201579.9681.5579.9681.5396,728
6/30/201579.3880.4278.8779.5587,085
6/29/201579.3379.9378.9979.23104,849
6/26/201578.9079.8978.5279.68106,523
6/25/201578.2878.8378.1078.6363,135
6/24/201578.6978.8878.1378.5941,777
6/23/201579.3379.6078.4078.8762,442
6/22/201579.8879.8879.0079.3653,218
6/19/201580.0180.1879.0579.4767,695
6/18/201579.9380.9379.4779.7963,854
6/17/201579.8080.5779.4479.8558,694
6/16/201579.2579.7779.0179.7550,337
6/15/201578.8079.5378.3179.4050,441
6/12/201579.0879.5578.8479.2150,815
6/11/201579.0379.7278.7879.2133,546
6/10/201578.7379.7878.6079.1257,462
6/9/201578.2678.9877.6378.3555,229
6/8/201578.8079.6277.4378.1253,209
6/5/201577.7279.5177.7278.7978,219
6/4/201578.6679.1277.5377.6754,930
6/3/201578.0779.3977.6578.8555,718
6/2/201577.1278.6877.0077.8569,539
6/1/201577.6978.3076.8877.6171,869
5/29/201577.0878.0076.7977.3067,778
5/28/201577.0677.9276.8877.3466,589
5/27/201576.6977.9276.5277.2089,173
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!