$72.93 +0.48 (%) Morningstar Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
12/13/201264.9265.2664.4065.2352,710
12/12/201265.4865.4864.8364.8848,310
12/11/201264.3065.2163.9165.12111,720
12/10/201264.1164.7763.9564.2698,405
12/7/201264.3564.9063.8964.5889,319
12/6/201263.2264.3563.2264.2873,709
12/5/201261.7763.6061.6363.54117,981
12/4/201263.6364.3961.3961.75219,362
12/3/201264.1164.2263.3063.4570,057
11/30/201263.4463.9662.9863.83115,006
11/29/201263.3764.2962.7963.30110,535
11/28/201262.7563.5262.1763.2562,427
11/27/201262.9363.3262.6263.0093,709
11/26/201263.2363.8062.7663.00150,589
11/23/201263.3063.8262.6463.6119,784
11/21/201262.8963.3061.7663.2550,158
11/20/201262.9763.4362.1562.8645,920
11/19/201262.6663.1162.5662.8963,668
11/16/201261.5662.7561.5362.3761,056
11/15/201261.9262.0960.6961.5956,770
11/14/201262.7962.8960.7761.8886,749
11/13/201263.1863.3262.2262.5154,526
11/12/201263.4863.6362.6963.3148,507
11/9/201263.1063.8762.9563.3041,633
11/8/201263.5263.9963.2763.3444,259
11/7/201263.6163.8363.2063.5659,245
11/6/201263.6864.4863.5763.8371,212
11/5/201263.4163.9263.0963.5151,235
11/2/201264.4164.6463.2363.3182,820
11/1/201262.8964.6062.8864.3954,592
10/31/201262.6463.2762.2362.9862,127
10/26/201262.8562.9862.2762.5973,842
10/25/201262.8962.9561.4862.6969,535
10/24/201263.5263.8061.8862.5480,311
10/23/201262.6263.7162.6263.4966,182
10/22/201263.2863.5463.0263.2553,973
10/19/201263.5564.0962.9963.1698,488
10/18/201264.1664.7263.9864.0070,106
10/17/201264.5064.6263.6464.3350,869
10/16/201264.0264.4763.9964.4362,213
10/15/201263.8564.1963.6664.0258,473
10/12/201263.2963.8163.2963.6139,772
10/11/201263.5064.0663.1663.2653,131
10/10/201263.0563.7363.0563.29112,387
10/9/201263.8264.1062.8563.2473,817
10/8/201263.4564.0563.4563.8444,783
10/5/201264.1064.1663.6463.8751,254
10/4/201263.7063.9963.3363.9655,625
10/3/201263.4563.6063.1663.5266,966
10/2/201263.9163.9163.1063.29106,434
10/1/201263.1363.8862.5363.70114,061
9/28/201262.2563.0061.9962.6471,486
9/27/201262.6163.0862.2862.6397,974
9/26/201262.2062.5261.9962.3972,624
9/25/201262.6262.7462.1762.24113,221
9/24/201261.7862.7361.7862.6149,975
9/21/201262.3062.8762.1962.4382,164
9/20/201261.3362.9761.1062.1662,382
9/19/201261.7762.5461.5461.8482,045
9/18/201261.8362.0061.6661.8759,147
9/17/201261.5561.8260.9261.7356,278
9/14/201261.2461.7960.6361.6357,337
9/13/201260.8061.3060.8061.3073,264
9/12/201260.7861.2260.6060.9550,278
9/11/201260.5661.0060.2660.8239,241
9/10/201260.6060.8760.3460.7542,934
9/7/201260.7061.1960.5060.7050,069
9/6/201260.0060.9959.7760.79197,443
9/5/201259.8660.0059.2359.9275,252
9/4/201259.4060.0059.0159.9472,435
8/31/201259.5059.9259.3259.4182,675
8/30/201259.1559.6558.9959.2876,753
8/29/201259.1059.5958.5859.2969,682
8/28/201258.7159.5058.5359.3789,274
8/27/201258.7558.7658.3658.7156,605
8/24/201258.0458.8458.0058.60117,683
8/23/201258.2958.8258.0058.3673,511
8/22/201257.8658.4856.9158.30104,309
8/21/201257.8658.2957.4857.8787,938
8/20/201258.0058.2357.0857.6377,261
8/17/201257.6958.0357.6358.0064,751
8/16/201257.8058.0757.7257.9060,378
8/15/201257.8558.1357.6458.0355,499
8/14/201258.3558.7657.5857.9876,640
8/13/201258.2358.5157.6658.3570,129
8/10/201258.1358.8857.9758.1268,251
8/9/201258.1858.7958.1858.4268,675
8/8/201257.6858.4857.5458.32104,704
8/7/201257.5958.4657.4057.74114,786
8/6/201257.7058.0557.2757.4994,341
8/3/201257.6358.1956.4657.71162,038
8/2/201257.0958.1656.3557.01111,881
8/1/201258.1659.1057.3757.4891,485
7/31/201258.2459.0257.9458.0784,654
7/30/201258.5558.8057.7458.14104,166
7/27/201259.5959.7758.2958.62121,522
7/26/201258.8459.7858.2659.2892,099
7/25/201257.7858.8157.7858.1865,803
7/24/201258.1958.5057.5157.8947,910
7/23/201258.3458.5957.9157.9963,396
Trading Center