$77.74 +1.02 (%) Morningstar Inc - NASDAQ

Jun. 28, 2016 | 03:34 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
6/27/201678.6179.4376.5776.72113,227
6/24/201678.5079.9277.6179.11167,690
6/23/201680.8881.6080.3281.2189,474
6/22/201681.0681.7180.0980.4677,790
6/21/201681.5582.1580.6280.8978,929
6/20/201681.7682.3781.1381.3484,388
6/17/201681.4481.7180.7181.24274,290
6/16/201680.4881.6480.1781.4381,359
6/15/201681.2481.4380.1980.6388,612
6/14/201681.6481.9280.3280.9677,941
6/13/201681.6384.9480.9681.6684,777
6/10/201682.8582.8581.9782.0269,509
6/9/201684.1284.2083.3383.6678,565
6/8/201684.4984.8283.0384.1670,601
6/7/201684.1284.6083.3584.37132,942
6/6/201683.6184.5883.1184.28102,861
6/3/201684.1584.7083.4183.6072,372
6/2/201683.9684.3883.5084.3233,665
6/1/201684.3684.4783.4984.1553,871
5/31/201683.9184.7583.1784.4361,431
5/27/201683.4984.4183.0184.1554,391
5/26/201683.7484.5883.5783.57106,038
5/25/201684.0684.1683.0284.0570,509
5/24/201682.4183.8882.3683.8047,079
5/23/201682.1882.7582.0082.2143,940
5/20/201682.1283.2281.7082.4490,583
5/19/201681.7982.7681.0181.7250,252
5/18/201681.3782.8780.5282.0656,711
5/17/201681.9982.7281.3181.5765,613
5/16/201682.0082.8482.0082.2042,447
5/13/201682.3782.5481.1781.8562,556
5/12/201682.4783.5781.8782.3859,803
5/11/201683.0183.5981.3382.24121,401
5/10/201682.5783.4682.5083.4455,773
5/9/201681.9082.9881.9082.5275,970
5/6/201681.8782.4181.0982.1675,746
5/5/201681.7482.9281.2882.1969,867
5/4/201682.2182.4881.4281.7472,429
5/3/201683.4784.1582.0782.7599,503
5/2/201683.4684.2183.0883.9789,720
4/29/201683.4884.2182.5283.2059,019
4/28/201683.8384.3683.1483.4860,907
4/27/201683.7084.5483.1284.1059,103
4/26/201683.7384.4283.0083.8261,642
4/25/201684.2784.8282.9783.9479,751
4/22/201686.5686.5783.9684.27118,980
4/21/201688.0988.7586.8387.20108,476
4/20/201687.8888.6387.4487.9982,253
4/19/201688.2288.8487.1787.76139,798
4/18/201687.9688.8687.4987.99114,338
4/15/201688.0288.8387.5688.0469,642
4/14/201687.5488.5587.1288.0867,550
4/13/201686.2187.7486.2187.5363,358
4/12/201685.6886.3484.7285.9862,633
4/11/201687.2887.6685.8585.9448,930
4/8/201687.2187.5786.5186.9159,892
4/7/201687.7787.8286.2386.95108,404
4/6/201687.3188.0887.0287.69120,344
4/5/201688.2488.2686.8287.22197,169
4/4/201688.9589.0987.5788.28170,353
4/1/201688.4989.4488.1689.4478,609
3/31/201687.5788.6687.0088.2784,569
3/30/201687.8288.5887.0787.7984,248
3/29/201686.2387.3886.0487.3382,258
3/28/201685.5086.2885.2886.1682,722
3/24/201685.4685.4684.0285.16114,135
3/23/201685.4686.0984.4385.86107,935
3/22/201685.0385.9484.7485.1974,549
3/21/201684.3385.4983.9284.95134,992
3/18/201684.3384.9883.8884.60287,960
3/17/201683.3384.0182.8583.93108,650
3/16/201682.9383.4781.5783.17103,357
3/15/201681.8083.4081.0382.79159,445
3/14/201681.3981.8880.6181.71106,342
3/11/201681.8781.8780.2281.54111,361
3/10/201681.1981.7980.6281.3790,614
3/9/201681.4381.7980.4480.7099,881
3/8/201679.3381.3779.0781.1498,845
3/7/201680.0280.5078.1079.81102,779
3/4/201680.6180.9079.5080.1579,379
3/3/201679.5780.7878.4980.4771,912
3/2/201679.7780.3278.1079.6170,174
3/1/201680.1780.9579.6880.0765,256
2/29/201679.7180.8479.3179.39102,819
2/26/201678.8479.8078.6479.79119,727
2/25/201678.5879.8877.6578.5573,966
2/24/201677.4078.7577.4078.3368,686
2/23/201677.6278.7976.8678.0297,034
2/22/201679.2679.8176.8078.0597,360
2/19/201677.8379.3377.8378.97116,704
2/18/201680.0680.9977.0677.6676,680
2/17/201678.6979.3378.0079.01103,563
2/16/201676.8379.2776.1478.0796,055
2/12/201676.3476.9075.1675.85169,691
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center