$75.26 -0.08 (%) Morningstar Inc - NASDAQ

Feb. 12, 2016 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
2/11/201674.9475.8574.7875.3488,184
2/10/201675.7976.7275.1275.4976,967
2/9/201675.2276.5175.2075.8996,003
2/8/201675.5175.9674.8275.49172,851
2/5/201678.0878.1375.4475.79110,008
2/4/201678.3479.0577.5278.00143,777
2/3/201679.4579.7177.7078.27149,954
2/2/201679.3079.8878.4578.82164,041
2/1/201680.3680.4179.2279.69156,971
1/29/201679.5180.5179.2380.41134,378
1/28/201678.6779.2478.0479.04177,965
1/27/201677.3678.5476.9577.82158,471
1/26/201677.0477.6376.9677.34104,140
1/25/201677.3478.1776.3876.55103,587
1/22/201677.2577.6376.0877.3998,620
1/21/201677.2277.5275.7875.98100,812
1/20/201676.4677.4075.1576.65157,885
1/19/201677.7778.2276.5076.69149,657
1/15/201675.5477.1375.1376.99183,169
1/14/201675.9677.2375.5477.01196,200
1/13/201677.5078.1375.5675.63102,878
1/12/201677.1177.6475.3977.26110,036
1/11/201677.9078.4975.9876.37143,795
1/8/201678.7678.8677.1477.35108,954
1/7/201679.0279.3777.9078.25111,691
1/6/201679.1480.2178.8379.6591,153
1/5/201680.2181.7578.9079.94122,401
1/4/201679.8279.9878.5879.81108,032
12/31/201580.7381.6980.3280.4144,737
12/30/201581.0181.5480.8881.1873,966
12/29/201581.4082.2180.8081.19137,193
12/28/201580.8781.8880.6081.1253,120
12/24/201581.0881.8181.0181.1120,211
12/23/201581.1582.1380.8581.2336,485
12/22/201580.5882.5679.2280.5472,226
12/21/201580.3080.6879.3080.1374,052
12/18/201579.5579.8778.6279.61211,348
12/17/201582.1682.4179.4179.6190,682
12/16/201581.7182.5281.0882.28114,872
12/15/201581.0381.6480.0080.8440,671
12/14/201580.8281.1880.0980.4085,922
12/11/201580.1080.8179.6180.5089,868
12/10/201581.0481.2480.2180.5497,668
12/9/201582.4583.1080.9281.1597,146
12/8/201582.7983.1381.4282.4499,957
12/7/201582.9283.7982.9283.29136,982
12/4/201581.0482.8780.9782.7577,034
12/3/201582.0782.0780.2081.1366,727
12/2/201582.3582.3581.0881.8043,617
12/1/201581.0882.1781.0882.1353,701
11/30/201581.1181.7580.5080.7592,397
11/27/201580.4881.5380.1081.2741,273
11/25/201579.5881.0279.5880.4553,072
11/24/201578.9379.7178.5879.4869,193
11/23/201577.7579.6577.6179.32214,929
11/20/201578.1678.4077.6477.91133,683
11/19/201578.7979.1077.8177.9489,027
11/18/201579.0079.3778.4978.75105,886
11/17/201579.3179.6778.2178.57801,707
11/16/201578.3179.8977.9678.89101,681
11/13/201578.9079.3878.0678.2867,505
11/12/201579.1880.6278.4678.9282,738
11/11/201580.2880.5179.3379.6290,711
11/10/201580.3280.9079.2579.98123,779
11/9/201581.0281.0479.7880.4766,650
11/6/201581.7181.7180.8781.2666,788
11/5/201581.1581.9180.8781.4241,503
11/4/201581.0781.6280.4481.1652,930
11/3/201581.8282.3080.6281.0290,971
11/2/201581.6782.6781.2781.8070,844
10/30/201582.9683.2182.0182.1159,674
10/29/201581.6082.9781.5982.83111,411
10/28/201582.2282.2981.3481.90120,283
10/27/201581.9582.2081.3981.9460,864
10/26/201582.0082.4081.6082.18147,244
10/23/201582.4182.8081.3782.02180,138
10/22/201582.8384.9981.8482.07144,547
10/21/201583.8684.1281.3081.98122,884
10/20/201583.9384.2183.3283.6273,595
10/19/201582.7783.9382.7783.7966,109
10/16/201582.9083.5882.6382.9476,721
10/15/201581.0882.8681.0882.8065,054
10/14/201582.4282.6180.7580.8160,905
10/13/201583.0283.2982.3182.3950,077
10/12/201581.8283.6881.8283.2973,082
10/9/201581.3081.8981.1881.7783,111
10/8/201580.1781.5980.0481.38138,753
10/7/201580.7580.8480.2280.4293,428
10/6/201580.7481.4080.5080.7043,066
10/5/201581.1782.1680.5781.02101,806
10/2/201579.2681.2378.5180.8184,272
10/1/201580.3380.5179.1880.0358,799
9/30/201580.3680.8179.9280.2679,950
9/29/201579.9280.6879.3379.7461,516
9/28/201581.5081.8879.7679.8964,014
9/25/201582.2382.7381.1481.6468,837
9/24/201581.5981.9781.1781.6956,292
9/23/201581.7783.1181.4082.2452,857
9/22/201580.2782.0880.1281.7880,204
9/21/201580.4581.6679.9281.1156,936
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center