Morningstar Inc $76.02

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
7/8/200939.3839.8539.0739.5587,100
7/7/200940.5141.0239.5139.63121,500
7/6/200939.7440.6339.6840.1696,100
7/2/200941.5841.8640.1340.2993,400
7/1/200941.0841.9340.2541.7674,800
6/30/200940.3641.3040.3041.23123,400
6/29/200940.6640.6640.1740.5673,100
6/26/200940.3741.4440.0340.90385,200
6/25/200939.7340.7739.4440.76132,600
6/24/200939.2240.0038.8539.66148,100
6/23/200938.8639.2238.0939.03164,900
6/22/200939.2939.7638.1838.54159,900
6/19/200939.1139.9038.6939.61114,700
6/18/200939.4739.4738.5039.04210,900
6/17/200940.8141.2739.3539.60320,500
6/16/200942.2543.0341.0241.0290,700
6/15/200942.7342.8942.0842.21114,100
6/12/200942.4743.1042.1443.1076,400
6/11/200943.2043.2042.0242.6486,700
6/10/200943.7543.7542.6542.8397,300
6/9/200942.9643.4242.3943.38130,200
6/8/200943.1043.3042.0042.88173,100
6/5/200942.2042.9241.6042.65112,900
6/4/200941.5342.6840.7342.37209,600
6/3/200942.4042.4741.0041.56196,800
6/2/200942.0843.4341.0342.95179,900
6/1/200941.5042.5041.0042.08210,000
5/29/200941.0441.5040.5141.27288,400
5/28/200940.8641.0340.0140.96162,900
5/27/200941.7041.7040.5640.97221,100
5/26/200939.7741.3339.5941.32155,500
5/22/200940.9242.1540.1540.35197,200
5/21/200939.2040.4338.4940.32270,200
5/20/200939.3440.3239.1340.03271,000
5/19/200939.6140.0038.2439.35217,100
5/18/200938.6940.1938.1140.12216,500
5/15/200938.1739.3538.0038.52195,600
5/14/200938.6139.0537.8238.52332,100
5/13/200941.0742.2038.7038.90457,300
5/12/200943.9044.2441.5741.92230,400
5/11/200940.5643.0640.3042.88226,400
5/8/200942.1243.3541.4542.31303,700
5/7/200944.0444.4241.4441.82288,800
5/6/200943.8044.0042.2542.99297,000
5/5/200943.7544.2542.1543.28286,400
5/4/200945.3045.6942.5643.65398,500
5/1/200940.2744.8440.1843.86488,300
4/30/200940.0440.8439.2239.67420,200
4/29/200936.3140.5035.5639.24295,200
4/28/200935.4836.6135.0036.22167,005
4/27/200934.8336.4534.8336.03191,700
4/24/200934.9435.7634.7335.37165,000
4/23/200935.5335.5334.1335.07259,000
Trading Center