Morningstar Inc $67.02

up +0.49


29/7/2014 04:00 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
7/28/201466.5466.7966.3366.5364,410
7/25/201467.2667.4366.3066.4974,854
7/24/201467.7268.9367.3367.40140,655
7/23/201469.2069.5468.5369.0334,853
7/22/201468.3169.2768.3169.0445,527
7/21/201468.6469.0868.0968.2838,599
7/18/201468.7369.3268.4969.0942,091
7/17/201468.9769.6268.0268.1653,413
7/16/201469.6570.1168.6969.2260,517
7/15/201468.9869.5968.2769.3461,813
7/14/201468.9169.1868.2969.0067,893
7/11/201468.4968.9668.0168.6250,711
7/10/201468.5068.7868.0468.3284,370
7/9/201469.5869.5868.6069.1476,997
7/8/201471.1471.1469.6269.8457,454
7/7/201472.1772.4070.8571.2447,661
7/3/201472.1772.7672.0072.5514,581
7/2/201471.7372.4771.3372.0446,159
7/1/201471.9072.7171.4271.6836,374
6/30/201471.3072.2870.6471.8173,241
6/27/201470.6571.7770.3271.59138,240
6/26/201472.2472.5270.9671.1547,056
6/25/201471.5072.3171.5072.1745,113
6/24/201472.2172.6671.4371.5371,363
6/23/201472.4272.7072.0472.2370,079
6/20/201472.9872.9872.0872.10106,266
6/19/201472.5873.1172.1472.9150,043
6/18/201472.8873.0072.0972.5748,989
6/17/201472.7973.2671.9373.1427,906
6/16/201472.7772.9972.0372.6370,715
6/13/201472.7772.9772.1572.7140,035
6/12/201472.0473.1072.0072.6351,532
6/11/201472.2372.9372.0272.3750,514
6/10/201472.1372.8172.0472.5949,176
6/9/201471.9472.9671.8272.3953,957
6/6/201471.6472.6871.6472.2457,992
6/5/201470.4171.9769.7871.7271,953
6/4/201473.5273.6970.0870.5629,234
6/3/201470.6670.7569.7370.1823,239
6/2/201471.1171.5070.4970.7742,658
5/30/201470.3271.3870.0771.1485,915
5/29/201471.2371.3570.2970.6649,363
5/28/201470.1871.6469.0971.38126,244
5/27/201470.3770.6570.0070.3363,478
5/23/201469.1270.4669.0470.3070,204
5/22/201469.0569.5568.0269.4175,833
5/21/201468.8369.9667.7769.2287,629
5/20/201471.8171.8168.6768.9198,267
5/19/201471.6472.2470.8171.64110,256
5/16/201471.2972.0070.8271.7067,818
5/15/201472.7572.7571.3571.5176,470
5/14/201474.0274.0272.7473.1163,135
5/13/201475.3075.3073.6574.0185,943
5/12/201474.1875.4574.1875.1681,969
5/9/201473.7974.4873.3274.22156,953
5/8/201473.0474.7373.0473.90113,671
5/7/201473.7873.7872.2773.4991,437
5/6/201473.6574.4072.9473.2989,612
5/5/201474.2174.2473.2174.0945,056
5/2/201472.9374.2071.6273.78104,671
5/1/201473.1173.9972.7173.1728,516
4/30/201472.9874.9972.1273.3369,838
4/29/201472.6973.8571.7073.0488,078
4/28/201472.4572.9771.1772.81120,649
4/25/201471.9373.0871.7672.51129,216
4/24/201474.9575.6070.7972.51184,319
4/23/201476.0676.6574.9775.6536,478
4/22/201475.6476.4675.6076.0226,110
4/21/201475.5576.0874.8975.6279,728
4/17/201474.6576.6474.5775.44126,107
4/16/201474.5075.1373.2074.7239,779
4/15/201473.8374.1472.9573.8946,346
4/14/201473.3674.6073.3673.5730,925
4/11/201473.5774.4872.7373.3064,811
4/10/201476.0876.5073.7173.8794,391
4/9/201476.0976.8075.4776.4571,807
4/8/201476.4376.5074.5476.0996,107
4/7/201477.1577.1575.5076.3833,412
4/4/201478.9278.9276.9577.2530,350
4/3/201479.1079.1777.8678.5821,817
4/2/201479.9380.0076.5079.0843,644
4/1/201479.3179.9878.1079.8549,514
3/31/201477.3279.2777.0379.0258,692
3/28/201477.7879.1677.0677.1763,066
3/27/201478.3979.0877.7177.7836,880
3/26/201478.6879.3178.1478.1946,592
3/25/201479.2979.9478.6178.6626,022
3/24/201480.6380.6378.9579.3826,192
3/21/201481.1381.2980.0380.5886,060
3/20/201480.6781.2680.4180.9744,079
3/19/201482.3882.5480.5380.8133,368
3/18/201481.8982.8081.3082.3188,110
3/17/201481.3182.0281.0081.6371,665
3/14/201480.7282.0280.3380.9166,137
3/13/201482.0082.9680.5080.7876,085
3/12/201481.7582.1181.0582.0246,383
3/11/201481.9282.9881.3082.3086,854
3/10/201482.3082.4181.4682.0772,732
3/7/201482.7083.0081.9782.2584,472
3/6/201482.9282.9282.1182.7285,173
Trading Center