Morningstar Inc $68.34

down 0.00


19/9/2014 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
9/29/201043.3344.4443.3344.27224,348
9/28/201043.2443.6542.9843.5264,338
9/27/201043.2043.5342.6043.3893,815
9/24/201042.1543.1041.9943.0863,776
9/23/201041.7942.3541.6041.6777,352
9/22/201041.8342.0441.5541.79103,298
9/21/201042.1742.3641.6541.8966,275
9/20/201041.6842.2641.6242.0889,003
9/17/201041.0741.7341.0741.4279,148
9/16/201040.2340.7940.1640.7166,673
9/15/201040.2640.5639.8640.3868,373
9/14/201041.1841.2340.4240.6178,553
9/13/201040.9941.2240.8141.1762,588
9/10/201040.8440.9740.2640.8063,718
9/9/201040.1940.9440.1940.8984,145
9/8/201040.2841.2839.6140.13132,405
9/7/201041.3541.8140.2640.29107,183
9/3/201041.0041.6540.3441.53137,936
9/2/201040.9641.1040.5440.96134,234
9/1/201040.6241.4140.6141.04331,556
8/31/201040.3941.0040.3140.4564,400
8/30/201041.3341.3840.5340.5549,400
8/27/201041.0641.3840.5341.3873,900
8/26/201041.0441.7440.7740.9540,000
8/25/201041.0941.5040.5841.0460,500
8/24/201040.9141.9140.4141.3890,200
8/23/201041.7142.0341.4241.4588,400
8/20/201041.5842.0641.1041.7475,700
8/19/201042.7842.8641.6841.7570,300
8/18/201042.7743.1042.4242.8561,300
8/17/201042.5942.9342.2442.8963,400
8/16/201042.5142.7942.3142.5766,700
8/13/201042.5642.9842.4342.7747,000
8/12/201042.6543.5042.6442.8171,200
8/11/201044.0944.5343.0443.11164,000
8/10/201045.5845.7444.7144.7156,600
8/9/201045.1346.0645.1345.9261,400
8/6/201045.3845.6145.1045.2527,000
8/5/201045.3445.8345.2345.6635,100
8/4/201045.8546.1745.5845.7444,200
8/3/201046.2046.7345.8345.8789,000
8/2/201045.3746.7945.1546.50158,100
7/30/201044.7545.7344.4645.10157,100
7/29/201044.6145.5044.5545.02104,800
7/28/201045.6345.9244.8544.8683,300
7/27/201046.0246.4545.3545.7569,100
7/26/201045.8646.0345.3246.0251,300
7/23/201045.1145.6944.9245.5443,600
7/22/201044.6045.3544.5245.1837,400
7/21/201044.8344.8944.0444.13101,800
7/20/201044.3344.7843.8444.6758,100
7/19/201044.7344.9144.0344.67131,000
7/16/201045.0745.2544.1844.50139,300
7/15/201044.8645.3444.6145.1549,900
7/14/201044.7245.0144.4044.8058,700
7/13/201043.8444.6043.4844.5878,200
7/12/201043.5944.0543.4343.6865,900
7/9/201043.7544.0043.4043.8937,500
7/8/201043.2044.0043.0443.9072,400
7/7/201041.3943.1041.3943.0988,000
7/6/201042.9043.7142.2542.4574,500
7/2/201042.4543.1542.1142.7571,100
7/1/201042.5642.7841.8842.48131,300
6/30/201042.9043.2242.4242.52160,800
6/29/201043.9843.9842.8742.93132,400
6/28/201044.6145.2943.9444.41140,400
6/25/201045.2445.4744.5044.78135,700
6/24/201045.0845.4244.5345.1276,900
6/23/201045.0145.4844.7945.2360,700
6/22/201045.6046.0045.0845.0976,800
6/21/201046.9046.9745.5145.60106,800
6/18/201046.2146.5645.9946.3979,800
6/17/201046.1146.3445.6746.0061,800
6/16/201045.8446.3045.1046.0571,200
6/15/201046.1146.4345.7446.18186,300
6/14/201046.2246.6345.6845.92133,700
6/11/201045.7646.3545.4346.15121,400
6/10/201045.5846.4245.4546.09126,300
6/9/201046.3646.8245.1045.33181,000
6/8/201046.6946.8845.9046.3771,400
6/7/201047.0847.4446.6246.7557,000
6/4/201047.5747.7747.0647.26119,900
6/3/201047.5248.0047.3547.7386,500
6/2/201047.5448.0447.3447.80140,500
6/1/201048.3748.5947.5047.64166,600
5/28/201048.7549.2448.4148.8093,800
5/27/201048.2048.8848.0048.8792,000
5/26/201046.8048.5045.7247.81321,000
5/25/201045.9047.1545.1946.77263,500
5/24/201046.6546.9346.0846.52104,300
5/21/201045.6346.9545.6346.7389,800
5/20/201046.3946.7645.6746.23133,700
5/19/201047.9047.9246.9147.0097,900
5/18/201048.6749.1748.2848.28112,600
5/17/201047.4548.7647.2548.5092,700
5/14/201047.6448.1146.9347.8495,800
5/13/201048.4548.8447.5747.97140,300
5/12/201048.0948.3947.8448.3975,500
5/11/201047.6248.5947.4248.25121,300
5/10/201048.3649.7347.8148.3896,600
Trading Center