$80.46 -1.07 (%) Morningstar Inc - NASDAQ

Jul. 2, 2015 | 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
9/24/201042.1543.1041.9943.0863,776
9/23/201041.7942.3541.6041.6777,352
9/22/201041.8342.0441.5541.79103,298
9/21/201042.1742.3641.6541.8966,275
9/20/201041.6842.2641.6242.0889,003
9/17/201041.0741.7341.0741.4279,148
9/16/201040.2340.7940.1640.7166,673
9/15/201040.2640.5639.8640.3868,373
9/14/201041.1841.2340.4240.6178,553
9/13/201040.9941.2240.8141.1762,588
9/10/201040.8440.9740.2640.8063,718
9/9/201040.1940.9440.1940.8984,145
9/8/201040.2841.2839.6140.13132,405
9/7/201041.3541.8140.2640.29107,183
9/3/201041.0041.6540.3441.53137,936
9/2/201040.9641.1040.5440.96134,234
9/1/201040.6241.4140.6141.04331,556
8/31/201040.3941.0040.3140.4564,400
8/30/201041.3341.3840.5340.5549,400
8/27/201041.0641.3840.5341.3873,900
8/26/201041.0441.7440.7740.9540,000
8/25/201041.0941.5040.5841.0460,500
8/24/201040.9141.9140.4141.3890,200
8/23/201041.7142.0341.4241.4588,400
8/20/201041.5842.0641.1041.7475,700
8/19/201042.7842.8641.6841.7570,300
8/18/201042.7743.1042.4242.8561,300
8/17/201042.5942.9342.2442.8963,400
8/16/201042.5142.7942.3142.5766,700
8/13/201042.5642.9842.4342.7747,000
8/12/201042.6543.5042.6442.8171,200
8/11/201044.0944.5343.0443.11164,000
8/10/201045.5845.7444.7144.7156,600
8/9/201045.1346.0645.1345.9261,400
8/6/201045.3845.6145.1045.2527,000
8/5/201045.3445.8345.2345.6635,100
8/4/201045.8546.1745.5845.7444,200
8/3/201046.2046.7345.8345.8789,000
8/2/201045.3746.7945.1546.50158,100
7/30/201044.7545.7344.4645.10157,100
7/29/201044.6145.5044.5545.02104,800
7/28/201045.6345.9244.8544.8683,300
7/27/201046.0246.4545.3545.7569,100
7/26/201045.8646.0345.3246.0251,300
7/23/201045.1145.6944.9245.5443,600
7/22/201044.6045.3544.5245.1837,400
7/21/201044.8344.8944.0444.13101,800
7/20/201044.3344.7843.8444.6758,100
7/19/201044.7344.9144.0344.67131,000
7/16/201045.0745.2544.1844.50139,300
7/15/201044.8645.3444.6145.1549,900
7/14/201044.7245.0144.4044.8058,700
7/13/201043.8444.6043.4844.5878,200
7/12/201043.5944.0543.4343.6865,900
7/9/201043.7544.0043.4043.8937,500
7/8/201043.2044.0043.0443.9072,400
7/7/201041.3943.1041.3943.0988,000
7/6/201042.9043.7142.2542.4574,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!