$66.98 +0.20 (%) Morningstar Inc - NASDAQ

Nov. 26, 2014 | 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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center