Morningstar Inc $67.30

down -0.10


25/7/2014 02:59 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
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
11/27/201384.0884.3482.8684.1050,574
11/26/201384.8585.0082.1184.3424,889
11/25/201384.8885.2783.8684.6213,904
11/22/201385.3185.9784.4085.2365,990
11/21/201384.9885.8984.4084.9589,434
11/20/201384.8485.2984.1784.6047,825
11/19/201384.5985.3984.3184.8448,000
11/18/201383.6185.0583.3984.7093,698
11/15/201383.4183.8682.6283.6532,136
11/14/201382.5084.4281.9483.5953,813
11/13/201382.1582.6281.2482.2380,961
11/12/201381.4782.1580.6882.0758,138
11/11/201381.8782.2681.6481.7242,903
11/8/201380.2481.6779.9081.6646,401
11/7/201380.3580.4579.5880.2065,038
11/6/201379.0480.8979.0480.4049,848
11/5/201379.4079.7377.7579.4835,554
11/4/201379.9580.0079.2079.5028,273
11/1/201380.5380.6379.3579.7518,509
10/31/201380.4681.3279.7780.2977,082
10/30/201380.8681.3079.6779.9449,897
10/29/201380.1381.1379.9580.60159,314
10/28/201380.9382.1680.1880.3190,607
10/25/201378.6081.6078.2981.2268,457
10/24/201375.8778.6975.2678.38118,794
10/23/201374.7076.0074.1475.58138,925
10/22/201374.0275.0973.8174.71131,971
10/21/201373.8574.3473.8574.06230,832
10/18/201374.0074.4173.5573.91223,753
10/17/201373.7174.1273.4073.86110,567
10/16/201374.0974.1573.5173.94130,567
10/15/201374.1074.3973.7273.9295,071
10/14/201374.7974.8073.9974.11268,347
10/11/201375.4175.5074.6075.0099,838
10/10/201376.3876.4775.0075.50209,214
10/9/201375.9677.2975.0175.8755,831
10/8/201376.7976.8475.1175.6424,573
Trading Center