Morningstar Inc $68.97

up +0.69


22/7/2014 03:18 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
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
12/9/200947.0047.5946.5547.5762,800
12/8/200947.5047.9346.7847.08106,000
12/7/200948.6148.6147.3847.4490,800
12/4/200948.3049.3048.0048.8564,400
12/3/200948.5549.4847.8648.41100,300
12/2/200947.2048.5047.2048.10189,800
12/1/200946.5047.2446.5047.0258,300
11/30/200946.2846.4746.0046.36155,900
11/27/200946.6646.9646.0146.5137,200
11/25/200947.6648.5947.0247.30143,400
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
Trading Center