Morningstar Inc $68.23

up +0.31


18/9/2014 01:43 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
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
2/22/201044.3944.7743.9144.33211,200
2/19/201044.3845.0443.0144.50374,800
2/18/201045.0045.2444.3844.59143,300
2/17/201045.0445.5044.9045.08174,400
2/16/201045.2845.3044.7945.11158,200
2/12/201045.5745.5745.0145.1970,400
2/11/201044.7745.7744.6745.7527,800
2/10/201044.9745.0444.3845.0133,300
2/9/201045.2545.5044.6545.2843,100
2/8/201045.6545.6545.0045.2434,200
2/5/201045.7246.0044.5845.8161,400
2/4/201046.9547.4945.7045.78129,300
2/3/201046.9447.3646.7946.9850,800
2/2/201047.1447.3246.2747.3240,500
2/1/201047.2747.2746.6547.2447,800
1/29/201047.1447.6446.8547.2646,000
1/28/201047.0847.3546.3447.1640,800
1/27/201046.4947.0646.2147.0648,100
1/26/201046.2446.7246.1746.5037,000
1/25/201047.7547.9146.2346.4667,800
1/22/201047.7548.3347.5647.6175,100
1/21/201048.4248.8547.8947.8992,000
1/20/201048.3648.6247.7548.5666,000
1/19/201048.3748.8148.0448.8133,000
1/15/201049.4149.6848.2748.6651,012
1/14/201049.6149.9949.2249.2230,400
1/13/201049.2350.1448.5949.9651,300
1/12/201048.9449.7848.3449.5278,600
1/11/201049.4449.4448.0248.4266,700
1/8/201048.8749.1848.3149.0424,400
1/7/201048.8349.1748.1449.0451,700
1/6/201049.0049.5948.6748.8695,100
1/5/201048.4248.8948.0948.8946,800
1/4/201048.4748.8847.9948.3254,900
12/31/200948.2549.0848.2448.3462,700
12/30/200947.7748.5047.6848.4756,000
12/29/200947.9848.5547.8248.0748,800
12/28/200948.3048.5547.8848.0435,300
12/24/200948.0048.4747.9748.2911,900
12/23/200948.3848.7348.0548.2029,600
12/22/200948.0548.5947.7448.5969,500
12/21/200948.1848.3247.7748.2975,300
12/18/200948.3148.6047.6348.2749,100
12/17/200948.8148.8147.6747.8146,700
12/16/200948.5049.1248.3949.0384,600
12/15/200948.5348.6848.2348.6360,600
12/14/200948.5548.9947.8048.5850,700
12/11/200947.0248.2447.0248.0040,100
12/10/200947.5447.9047.1647.3635,700
Trading Center