$65.54 +0.64 (%) Morningstar Inc - NASDAQ

Dec. 22, 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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center