Morningstar Inc $67.88

down -0.43


16/9/2014 04:00 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
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
10/12/200951.8053.0151.2752.46132,300
10/9/200950.9951.9250.3851.89202,500
10/8/200949.3351.3449.0051.34212,100
10/7/200949.3849.6549.0149.4464,000
10/6/200948.1750.0647.1549.7490,700
10/5/200947.6848.1247.1447.8189,100
10/2/200947.8947.9747.3947.75254,400
10/1/200948.6048.8847.3347.9199,500
9/30/200947.3048.5646.0748.56178,900
9/29/200947.4547.8446.8947.3055,400
9/28/200946.8647.6046.4047.47131,900
9/25/200946.8446.8446.3846.5050,600
9/24/200946.7546.9946.3846.7397,200
9/23/200946.8347.2946.1646.7598,400
9/22/200945.5047.3045.5046.8886,100
9/21/200945.5046.0345.3245.3856,500
9/18/200945.8946.1245.6445.85128,800
9/17/200945.7546.4245.4045.7194,400
9/16/200943.5845.5943.3645.59175,900
Trading Center