$66.38 +0.16 (%) Morningstar Inc - NASDAQ

Jan. 29, 2015 | 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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center