$66.78 -0.32 (%) Morningstar Inc - NASDAQ

Nov. 25, 2014 | 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
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
5/7/201047.1547.4746.3446.90180,400
5/6/201047.7449.7346.0247.25200,900
5/5/201047.3448.3547.1047.77121,100
5/4/201047.0048.0046.1647.96188,000
5/3/201046.9947.5646.6447.56108,100
4/30/201048.1948.1946.8147.01110,100
4/29/201048.5848.8547.7548.07165,300
4/28/201048.2848.8848.0848.73128,800
4/27/201049.9849.9949.0849.46106,400
4/26/201050.3350.8649.6749.85151,500
4/23/201049.9850.9149.6350.6564,300
4/22/201049.1650.3049.0650.2942,700
4/21/201049.0749.9349.0749.70106,100
4/20/201048.5049.3248.0249.3290,900
4/19/201047.7348.4947.6548.3877,900
4/16/201047.6048.1547.5247.8251,600
4/15/201047.6047.8446.8447.61112,100
4/14/201047.5747.7947.2047.79115,700
4/13/201047.5047.6047.2447.50117,900
4/12/201047.4747.7347.0047.47102,600
4/9/201047.4147.5047.0247.2339,300
4/8/201047.2847.5046.8447.3163,400
4/7/201047.6847.7946.9147.1668,600
4/6/201047.6548.2847.6547.9070,800
4/5/201048.0248.6547.5347.6568,800
4/1/201047.5048.4747.1047.7690,300
3/31/201048.6048.6948.0048.0996,200
3/30/201048.9149.4548.8648.8976,600
3/29/201048.9149.4348.7549.1065,500
3/26/201049.0749.3348.8648.9857,500
3/25/201049.0949.3548.9649.1383,700
3/24/201049.0349.1948.7049.1796,800
3/23/201049.2149.4548.6449.4484,400
3/22/201048.6749.0048.6148.9594,200
3/19/201048.3749.0348.1049.02107,900
3/18/201048.7148.7148.2448.4562,000
3/17/201048.8049.0448.3648.52143,500
3/16/201049.4149.4148.7648.8983,300
3/15/201049.5649.7448.8549.0375,300
3/12/201049.5049.6849.0249.3387,900
3/11/201049.2649.3149.0049.1169,700
3/10/201048.7949.2448.7549.18104,700
3/9/201048.5849.3648.3648.89151,700
3/8/201047.9348.4447.5148.44143,300
3/5/201047.5847.5847.1247.33162,600
3/4/201045.7946.9845.4046.78182,200
3/3/201045.9246.1045.5445.6369,400
3/2/201045.7546.1745.0046.11141,800
3/1/201044.4345.5444.2745.50358,900
2/26/201044.3844.6943.1144.05270,100
2/25/201044.5044.6143.9144.49127,800
2/24/201044.6045.0544.3344.70131,700
2/23/201044.6044.8044.2744.3573,100
Trading Center