$74.76 +1.50 (%) Morningstar Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
12/7/201673.0374.9972.4874.76104,269
12/6/201672.8273.3172.3573.2650,097
12/5/201673.4373.4372.2572.9567,057
12/2/201672.1073.2071.6772.9386,183
12/1/201672.8373.9472.1572.4582,736
11/30/201672.9573.5971.9072.91123,004
11/29/201672.6873.4471.3373.26110,166
11/28/201674.0774.0772.8772.9689,629
11/25/201673.5774.1673.4974.1638,222
11/23/201672.7474.0072.7473.7493,189
11/22/201673.1173.4172.8072.8565,178
11/21/201673.2373.4872.7073.1175,081
11/18/201673.5073.9772.9573.1584,557
11/17/201672.3673.8071.9373.63176,717
11/16/201671.4372.9270.5572.35168,409
11/15/201673.1373.8471.6471.8282,987
11/14/201671.2473.1271.0072.83168,631
11/11/201669.7071.3169.7071.15105,311
11/10/201669.1069.8868.2969.63111,697
11/9/201668.0969.2067.8268.9576,233
11/8/201668.2669.2167.7468.4371,644
11/7/201669.3969.6568.1668.2999,860
11/4/201670.0670.6268.4068.41227,885
11/3/201668.4770.2068.2370.10149,063
11/2/201669.2469.2468.3168.4693,027
11/1/201670.7170.9869.1369.3365,303
10/31/201670.1570.8269.7570.6356,445
10/28/201670.7572.3369.7269.9345,155
10/27/201671.0971.4970.2170.6669,334
10/26/201670.7571.7170.3571.1155,481
10/25/201672.1972.8771.1471.3465,661
10/24/201672.3773.2771.9672.07113,704
10/21/201675.2575.6971.8271.95148,953
10/20/201676.8077.0075.5875.70164,567
10/19/201676.4176.9775.8376.8484,061
10/18/201676.0176.4875.5876.2860,286
10/17/201675.7976.0775.3275.70106,119
10/14/201675.6276.1675.2275.8449,428
10/13/201675.6775.7374.7975.3358,677
10/12/201675.7776.2475.6175.8935,674
10/11/201677.3077.3075.2975.6862,974
10/10/201677.1177.6876.8176.9774,823
10/7/201677.3177.3976.2577.0691,180
10/6/201677.2777.6076.9377.5058,382
10/5/201678.3878.3877.5277.68103,895
10/4/201679.0079.3078.0078.0250,743
10/3/201678.9879.2178.4979.0067,813
9/30/201679.1079.4178.4279.2769,050
9/29/201679.4079.7978.2278.7094,425
9/28/201678.7379.3873.8479.2069,932
9/27/201678.5379.3578.0878.6970,621
9/26/201679.1079.7078.5478.6169,688
9/23/201679.7579.8379.1179.6662,757
9/22/201679.7080.1379.5280.0265,703
9/21/201679.4879.8378.5379.5644,530
9/20/201679.7079.9379.4079.4885,474
9/19/201680.0481.2479.3579.6178,512
9/16/201680.1480.8979.5380.0688,233
9/15/201680.4381.3779.8880.6546,729
9/14/201680.7182.0080.0080.3277,510
9/13/201681.4881.4880.4880.7340,228
9/12/201681.4781.8880.6881.7280,229
9/9/201682.7082.9681.4281.5872,082
9/8/201683.1283.6182.9182.9487,539
9/7/201683.3183.8382.9883.7160,998
9/6/201684.6884.6883.0283.67103,867
9/2/201682.9384.5482.6984.40120,257
9/1/201682.8583.3782.1282.9358,844
8/31/201683.1083.5382.3683.0797,991
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center