$73.79 0.00 (%) Morningstar Inc - NASDAQ

Mar. 5, 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
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
12/30/201465.8166.3065.2265.6932,636
12/29/201465.8566.9665.4466.1079,312
12/26/201466.3066.5465.7766.0432,516
12/24/201466.1666.5565.6066.0227,683
12/23/201465.7266.7365.5865.9432,472
12/22/201464.8866.0364.5465.5448,355
12/19/201465.3565.5764.7564.90106,611
12/18/201465.4765.9764.8165.2646,269
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center