Morningstar Inc $67.88

down -0.43


16/9/2014 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
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
3/5/201482.3183.1182.3182.6562,150
3/4/201482.9183.5882.3583.1283,514
3/3/201482.7883.2581.6482.42110,980
2/28/201482.5683.8382.5683.66124,760
2/27/201482.3982.9281.5182.6684,759
2/26/201483.0083.0082.2882.6061,823
2/25/201483.6384.0082.2482.80153,613
2/24/201483.3984.0583.1883.26109,431
2/21/201482.5383.2881.9483.1579,213
2/20/201481.7282.6081.3082.3095,291
2/19/201481.0081.9080.5881.37183,186
2/18/201480.7181.8280.3681.51108,982
2/14/201481.4781.6380.6881.0590,359
2/13/201477.9381.8877.4181.30163,351
2/12/201477.6479.9477.6479.15128,301
2/11/201477.8478.3977.7577.9658,524
2/10/201477.8378.2777.3277.9699,468
2/7/201477.1477.6876.9177.57149,444
2/6/201475.5477.2675.5076.55138,939
2/5/201475.0075.7374.5775.31144,439
2/4/201474.3075.6674.0975.12140,446
2/3/201476.9277.5873.9773.98138,570
1/31/201476.6578.0276.0777.20241,926
1/30/201477.5578.1977.2377.25136,864
1/29/201477.0577.9076.9577.34104,229
1/28/201477.3377.4876.9477.3697,280
1/27/201478.3178.8377.0677.3181,787
1/24/201479.0679.5077.8078.30104,543
1/23/201479.2579.6678.4479.2299,028
1/22/201479.3280.0779.1879.61105,455
1/21/201478.5979.7078.1578.9965,061
1/17/201477.7078.2777.6478.0141,249
1/16/201477.8378.1377.3677.9178,024
1/15/201478.0078.4977.7977.9364,714
1/14/201478.2878.7277.7677.98106,519
1/13/201479.0679.5877.6678.27113,476
1/10/201478.1779.7177.9579.18152,806
1/9/201478.3078.5577.5077.87116,686
1/8/201478.4278.4277.6978.0165,131
1/7/201478.7378.9678.1078.2242,303
1/6/201478.6678.8378.0378.34128,587
1/3/201478.6778.8178.0078.3952,738
1/2/201478.3478.4877.7178.2569,812
12/31/201379.3579.3678.0178.0953,089
12/30/201378.4479.6177.9079.3770,091
12/27/201380.1280.1878.6978.7350,960
12/26/201380.2080.4079.5879.7771,051
12/24/201379.7980.1179.5079.8933,951
12/23/201379.4980.2079.2579.95102,416
12/20/201378.3379.6977.8179.25189,735
12/19/201377.9678.4077.7978.0493,865
12/18/201378.0578.3776.9077.83203,633
12/17/201378.7378.7377.8078.17103,058
12/16/201379.0079.2578.4578.50216,692
12/13/201379.3479.5078.3478.51100,714
12/12/201378.3478.7077.0078.511,682,801
12/11/201379.9179.9178.1678.7278,684
12/10/201381.0281.0279.8079.96269,274
12/9/201381.8582.4180.7381.0072,989
12/6/201380.4481.7979.7481.42164,494
12/5/201380.1280.2379.4880.1059,036
12/4/201381.4981.5979.4780.09247,400
12/3/201382.5482.5479.2281.3698,019
12/2/201383.3383.4982.4582.6441,663
11/29/201384.0084.0082.8983.4121,675
Trading Center