Morningstar Inc $75.44

up +0.72


17/4/2014 08:10 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
11/24/200948.1948.6246.8947.27119,900
11/23/200948.1048.8047.6147.8856,000
11/20/200948.3048.3847.9247.9235,200
11/19/200948.3748.5247.9648.22127,200
11/18/200948.6149.2748.6148.6773,100
11/17/200949.5149.5148.8748.9960,300
11/16/200949.3049.6349.0449.5962,600
11/13/200949.5049.7849.1349.3872,600
11/12/200950.0050.0049.3549.3748,200
11/11/200950.1550.6849.7550.0547,500
11/10/200950.0050.7349.7750.15155,700
11/9/200950.3550.8450.2450.5091,000
11/6/200950.3850.8149.7450.35178,700
11/5/200950.1350.7750.0450.55153,900
11/4/200950.0051.2350.0050.30232,000
11/3/200950.0150.8849.3050.2887,200
11/2/200951.6651.6650.0050.45106,000
10/30/200951.0051.7750.0551.02127,400
10/29/200950.6251.6050.0250.9859,700
10/28/200951.5352.1150.8350.8347,600
10/27/200953.5853.9951.9351.9348,800
10/26/200952.1054.7551.8653.32144,500
10/23/200951.7052.1951.5752.1952,200
10/22/200951.0051.7250.4951.7135,500
10/21/200950.6351.8050.2151.0984,500
10/20/200951.2551.3650.5150.6364,700
10/19/200951.3551.8051.2151.4273,900
10/16/200951.5251.6150.8851.2780,600
10/15/200951.2652.1951.2651.7070,300
10/14/200951.6152.3551.5251.8898,800
10/13/200952.4552.6650.7851.3086,000
10/12/200951.8053.0151.2752.46132,300
10/9/200950.9951.9250.3851.89202,500
10/8/200949.3351.3449.0051.34212,100
10/7/200949.3849.6549.0149.4464,000
10/6/200948.1750.0647.1549.7490,700
10/5/200947.6848.1247.1447.8189,100
10/2/200947.8947.9747.3947.75254,400
10/1/200948.6048.8847.3347.9199,500
9/30/200947.3048.5646.0748.56178,900
9/29/200947.4547.8446.8947.3055,400
9/28/200946.8647.6046.4047.47131,900
9/25/200946.8446.8446.3846.5050,600
9/24/200946.7546.9946.3846.7397,200
9/23/200946.8347.2946.1646.7598,400
9/22/200945.5047.3045.5046.8886,100
9/21/200945.5046.0345.3245.3856,500
9/18/200945.8946.1245.6445.85128,800
9/17/200945.7546.4245.4045.7194,400
9/16/200943.5845.5943.3645.59175,900
9/15/200943.7943.8543.3643.65101,800
9/14/200943.6044.0943.3044.0151,300
9/11/200943.2544.1443.2143.6456,100
9/10/200943.3643.4442.9043.2663,400
9/9/200942.8243.6942.5643.4172,300
9/8/200943.2443.6542.7243.1062,100
9/4/200942.5743.4142.5243.1126,600
9/3/200942.9742.9741.9942.86107,400
9/2/200943.3343.3340.9443.00158,300
9/1/200944.0644.2743.3943.50151,400
8/31/200944.6444.7843.6544.30139,758
8/28/200944.4944.8244.0644.67107,500
8/27/200944.2244.4343.5443.9572,400
8/26/200944.1044.7243.9244.4162,200
8/25/200944.2544.5043.9044.3772,900
8/24/200945.0345.0340.9944.1994,800
8/21/200943.8244.5943.6744.5978,200
8/20/200943.6543.8043.2343.77127,300
8/19/200942.0043.6042.0043.60235,100
8/18/200943.7544.2743.0243.9979,100
8/17/200940.0144.7640.0143.4885,100
8/14/200945.0845.1743.9944.4181,700
8/13/200945.8046.0044.7344.88136,200
8/12/200946.6246.7745.4645.74124,600
8/11/200947.4047.4046.2946.29187,600
8/10/200948.0048.0047.4747.65220,500
8/7/200947.3448.3446.0347.96145,800
8/6/200946.9747.3646.2947.16196,900
8/5/200946.7647.2346.3046.69177,900
8/4/200946.4747.3245.5947.14159,300
8/3/200944.6646.5944.5746.47182,600
7/31/200945.1645.5843.9544.29241,900
7/30/200945.3446.6045.3445.90183,600
7/29/200946.2546.7045.9646.20181,100
7/28/200946.4846.9045.9246.80126,200
7/27/200946.4847.0045.9646.9777,500
7/24/200945.2846.9945.2846.7678,000
7/23/200944.6246.0044.6045.78112,400
7/22/200943.5745.1643.2445.0294,200
7/21/200944.0544.0543.0643.5382,900
7/20/200942.6044.0042.4143.9470,400
7/17/200937.4943.1235.6142.6057,500
7/16/200942.3943.2141.9443.0571,000
7/15/200940.2942.7640.2942.74149,200
7/14/200939.4840.1739.4840.0453,700
7/13/200939.5239.8838.7839.87135,600
7/10/200939.4839.8939.2039.4970,700
7/9/200939.8240.0939.3839.9155,400
7/8/200939.3839.8539.0739.5587,100
7/7/200940.5141.0239.5139.63121,500
Trading Center