$84.05 +0.25 (%) Morningstar Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
1/10/201259.8559.9659.3959.4474,231
1/9/201259.4759.6459.2459.5057,950
1/6/201258.7359.1758.3558.969,135
1/5/201258.6658.8858.0558.8833,495
1/4/201259.3859.3856.2358.7644,396
1/3/201260.0960.1259.1359.4952,227
12/30/201160.0160.0159.2859.4530,685
12/29/201159.8060.3059.6560.2475,569
12/28/201160.0060.0059.5359.7533,335
12/27/201159.9160.4059.7660.2036,642
12/23/201159.7560.1859.4560.1338,734
12/22/201159.0059.7558.7959.6942,679
12/21/201159.0559.1158.3058.9742,338
12/20/201158.5259.1858.4658.9277,213
12/19/201158.6658.9257.5557.8544,943
12/16/201157.9858.3357.6658.30113,350
12/15/201157.8558.6657.7257.8060,864
12/14/201158.0058.6757.5457.6047,032
12/13/201159.4959.9457.7958.1766,904
12/12/201158.7159.3858.4859.16129,002
12/9/201158.5659.1658.3158.9496,866
12/8/201159.0059.4758.5258.6056,961
12/7/201159.2859.6258.7659.4943,558
12/6/201159.5659.9459.2459.6937,927
12/5/201160.0160.1959.3159.8546,657
12/2/201160.0060.0059.4459.6737,826
12/1/201159.5660.3459.4259.6567,598
11/30/201159.5460.2559.4360.25123,451
11/29/201158.7159.1658.3458.4424,020
11/28/201158.5359.0057.8158.5742,941
11/25/201156.6057.8456.6057.4127,875
11/23/201157.3158.0056.6756.7443,187
11/22/201157.4657.8357.0757.5551,415
11/21/201157.3258.0057.1657.4578,370
11/18/201158.3958.5357.8858.2523,356
11/17/201158.6058.8557.9858.0234,236
11/16/201159.0159.7358.5058.5843,811
11/15/201159.0059.8459.0059.5432,083
11/14/201159.8659.9959.2159.3528,124
11/11/201159.5160.1659.5160.1042,778
11/10/201159.0459.1258.2859.0550,833
11/9/201159.2459.2458.0758.2083,445
11/8/201159.4960.1758.8760.1559,934
11/7/201158.9959.4558.1559.1122,710
11/4/201158.5458.8958.0458.8533,705
11/3/201159.3259.3258.1458.6544,472
11/2/201158.4258.8657.4858.7256,581
11/1/201157.2958.3857.1857.6577,014
10/31/201159.6960.4758.9558.9773,078
10/28/201160.6261.5960.2960.4754,947
10/27/201160.0261.2658.8860.77112,059
10/26/201159.6459.7758.3859.5781,346
10/25/201159.5959.8958.6358.7753,528
10/24/201158.9060.0858.6760.0867,512
10/21/201158.7959.4258.5258.9759,225
10/20/201158.2558.9857.5658.0472,963
10/19/201159.4559.7657.8958.2569,691
10/18/201158.4359.8257.9559.7379,225
10/17/201159.0659.0657.9058.4660,525
10/14/201159.6859.8959.1659.8343,778
10/13/201158.9959.5058.7259.1852,450
10/12/201159.9860.1059.4059.6044,807
10/11/201159.0560.0558.8459.8162,260
10/10/201157.3859.5357.3859.3490,640
10/7/201158.2858.2856.9357.0169,568
10/6/201156.4958.0456.1358.0067,845
10/5/201155.6956.8955.0656.6677,066
10/4/201154.7055.7454.0155.52220,555
10/3/201156.0657.2454.8555.22135,908
9/30/201156.0857.8155.7256.44149,609
9/29/201157.2257.6555.2456.6799,191
9/28/201157.7958.1056.1256.2275,159
9/27/201157.0558.4757.0557.5095,098
9/26/201156.3656.7455.2456.68131,801
9/23/201155.7556.4055.2055.78105,787
9/22/201155.4656.2555.2955.78130,369
9/21/201158.5859.0656.6956.7050,215
9/20/201158.5159.6958.3158.4552,889
9/19/201158.5059.3656.7458.9148,513
9/16/201158.7359.2758.1659.2739,218
9/15/201158.3358.7457.6458.7466,236
9/14/201157.8058.3557.1557.99102,920
9/13/201156.5357.5156.5357.37115,336
9/12/201154.8056.5154.6356.41100,146
9/9/201156.7357.6555.6655.73107,400
9/8/201157.9158.3157.0557.2887,604
9/7/201156.9058.3556.7558.3496,838
9/6/201154.7556.6954.7556.5894,902
9/2/201156.3957.6256.0656.48107,176
9/1/201159.4760.2557.8858.05117,375
8/31/201159.9460.1359.1659.6679,553
8/30/201159.8860.1659.2459.8328,825
8/29/201158.7860.1058.0159.9951,801
8/26/201156.4258.5156.1558.47102,293
8/25/201158.1658.2156.8956.9491,391
8/24/201156.6558.0856.3657.6796,728
8/23/201154.9156.7154.2256.61112,119
8/22/201154.5855.5453.7254.5876,919
8/19/201153.4955.2653.3453.3769,594
8/18/201155.6855.6853.9154.0289,917
Trading Center