$74.85 -0.06 (%) Morningstar Inc - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
8/31/201159.9460.1359.1659.6679,553
8/30/201159.8860.1659.2459.8328,825
8/29/201158.7860.1058.0159.9951,801
8/26/201156.4258.5156.1558.47102,293
8/25/201158.1658.2156.8956.9491,391
8/24/201156.6558.0856.3657.6796,728
8/23/201154.9156.7154.2256.61112,119
8/22/201154.5855.5453.7254.5876,919
8/19/201153.4955.2653.3453.3769,594
8/18/201155.6855.6853.9154.0289,917
8/17/201157.2258.0056.9557.2179,066
8/16/201157.1657.4556.3056.82104,487
8/15/201156.3657.8555.6557.6679,486
8/12/201156.0357.2355.3455.9267,328
8/11/201153.6856.3052.9255.9086,223
8/10/201154.8355.5053.2553.3294,673
8/9/201152.9455.8251.1155.76121,602
8/8/201153.2755.1352.0952.25121,470
8/5/201157.6758.0654.7855.7191,495
8/4/201157.8858.5257.0557.13112,042
8/3/201157.6759.6657.3758.9983,222
8/2/201160.0060.8358.9059.0977,736
8/1/201162.9162.9760.1860.50148,736
7/29/201162.2162.6961.5662.3657,123
7/28/201159.6762.9959.6462.70111,293
7/27/201161.1261.1259.5459.7461,606
7/26/201161.5961.8261.0861.3526,841
7/25/201161.7862.2460.4461.6628,950
7/22/201162.4662.4961.8062.2930,488
7/21/201162.1662.8761.7062.3751,118
7/20/201162.2562.4261.5261.8526,065
7/19/201160.5762.1860.5462.0472,241
7/18/201160.6360.7160.0160.5348,563
7/15/201160.9660.9660.3060.7825,422
7/14/201161.9562.1160.4860.7720,366
7/13/201162.0062.8060.9361.8245,160
7/12/201161.3761.9761.0361.7248,821
7/11/201162.8163.1561.3661.5166,002
7/8/201163.0663.4862.7763.2856,946
7/7/201163.3464.0063.1163.6142,401
7/6/201161.9662.9861.8362.9249,904
7/5/201161.5462.2961.3662.1463,207
7/1/201160.8862.0060.6761.9376,789
6/30/201160.8860.9560.6060.7878,947
6/29/201160.3960.9159.9960.6564,810
6/28/201159.6760.3259.2060.2344,784
6/27/201158.4659.9958.1259.6663,406
6/24/201159.1659.6958.1958.42187,465
6/23/201159.1659.8058.4959.6059,046
6/22/201159.9160.4559.5059.8677,664
6/21/201159.3360.0559.0159.9381,205
6/20/201158.5959.3858.5959.3350,026
6/17/201159.1559.3158.7458.7995,822
6/16/201158.1659.0258.1459.0143,954
6/15/201157.9858.8657.8658.3645,419
6/14/201158.7658.9958.1558.7044,397
6/13/201157.4458.7756.9458.3676,695
6/10/201158.2158.3557.2757.3859,355
6/9/201157.6258.4957.6158.3533,705
6/8/201158.0258.0857.5357.5342,843
6/7/201157.8658.4757.4358.1846,468
6/6/201157.6558.2257.3957.5437,083
6/3/201158.2058.7058.1258.2136,960
6/2/201158.6159.3958.2058.7943,617
6/1/201160.1460.1858.7658.7661,542
5/31/201159.9760.6959.4660.41213,815
5/27/201159.6360.5059.3959.76128,627
5/26/201159.0759.6458.7059.6444,136
5/25/201158.6359.3857.6859.27112,599
5/24/201159.5559.8458.2558.7090,259
5/23/201159.0759.5658.6859.2897,766
5/20/201159.6260.0559.0059.7946,558
5/19/201160.0060.0059.3759.85111,634
5/18/201158.9759.7458.1159.64151,210
5/17/201157.0159.3056.9858.90107,393
5/16/201157.9057.9056.7356.96121,298
5/13/201158.2558.2557.1157.2867,188
5/12/201157.3358.3257.2358.18102,233
5/11/201158.2458.3557.4357.5829,192
5/10/201157.6558.2057.4758.0836,879
5/9/201156.9057.4656.7157.3132,974
5/6/201157.2557.4956.4856.7042,750
5/5/201157.1557.5856.3056.45117,532
5/4/201157.4957.9556.6757.2174,051
5/3/201157.7658.0156.9457.4077,933
5/2/201157.7558.1757.4857.8274,742
4/29/201157.2558.2657.2457.6072,689
4/28/201159.0259.0256.8257.16188,785
4/27/201160.3160.9459.8060.6774,265
4/26/201160.3560.7558.6760.2862,004
4/25/201160.0060.2759.7560.1758,996
4/21/201160.0060.3159.6960.3144,265
4/20/201159.5559.9759.3259.9731,958
4/19/201159.3159.5758.9459.1540,714
4/18/201158.8459.4058.3759.2741,249
4/15/201159.1459.4258.9959.3835,809
4/14/201158.9359.6158.8459.1674,430
4/13/201158.7059.6558.3659.4466,888
4/12/201158.0058.6357.5458.5040,636
4/11/201158.7058.7057.5058.4254,720
Trading Center