$67.90 -0.40 (%) Morningstar Inc - NASDAQ

Sep. 30, 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
12/12/201378.3478.7077.0078.511,682,801
12/11/201379.9179.9178.1678.7278,684
12/10/201381.0281.0279.8079.96269,274
12/9/201381.8582.4180.7381.0072,989
12/6/201380.4481.7979.7481.42164,494
12/5/201380.1280.2379.4880.1059,036
12/4/201381.4981.5979.4780.09247,400
12/3/201382.5482.5479.2281.3698,019
12/2/201383.3383.4982.4582.6441,663
11/29/201384.0084.0082.8983.4121,675
11/27/201384.0884.3482.8684.1050,574
11/26/201384.8585.0082.1184.3424,889
11/25/201384.8885.2783.8684.6213,904
11/22/201385.3185.9784.4085.2365,990
11/21/201384.9885.8984.4084.9589,434
11/20/201384.8485.2984.1784.6047,825
11/19/201384.5985.3984.3184.8448,000
11/18/201383.6185.0583.3984.7093,698
11/15/201383.4183.8682.6283.6532,136
11/14/201382.5084.4281.9483.5953,813
11/13/201382.1582.6281.2482.2380,961
11/12/201381.4782.1580.6882.0758,138
11/11/201381.8782.2681.6481.7242,903
11/8/201380.2481.6779.9081.6646,401
11/7/201380.3580.4579.5880.2065,038
11/6/201379.0480.8979.0480.4049,848
11/5/201379.4079.7377.7579.4835,554
11/4/201379.9580.0079.2079.5028,273
11/1/201380.5380.6379.3579.7518,509
10/31/201380.4681.3279.7780.2977,082
10/30/201380.8681.3079.6779.9449,897
10/29/201380.1381.1379.9580.60159,314
10/28/201380.9382.1680.1880.3190,607
10/25/201378.6081.6078.2981.2268,457
10/24/201375.8778.6975.2678.38118,794
10/23/201374.7076.0074.1475.58138,925
10/22/201374.0275.0973.8174.71131,971
10/21/201373.8574.3473.8574.06230,832
10/18/201374.0074.4173.5573.91223,753
10/17/201373.7174.1273.4073.86110,567
10/16/201374.0974.1573.5173.94130,567
10/15/201374.1074.3973.7273.9295,071
10/14/201374.7974.8073.9974.11268,347
10/11/201375.4175.5074.6075.0099,838
10/10/201376.3876.4775.0075.50209,214
10/9/201375.9677.2975.0175.8755,831
10/8/201376.7976.8475.1175.6424,573
10/7/201377.3277.7076.5476.6617,651
10/4/201377.5078.8877.0577.8524,348
10/3/201377.2978.3076.4777.5356,128
10/2/201378.3878.6277.0177.0940,458
10/1/201379.5979.8078.4278.9732,342
9/30/201378.6179.8477.3279.2639,600
9/27/201378.8379.3778.1878.9518,148
9/26/201378.6779.4078.4679.1017,890
9/25/201377.7079.6977.7078.8936,357
9/24/201378.4078.4977.9278.3232,537
9/23/201379.0579.0677.9678.4537,285
9/20/201378.2079.0077.8678.8078,905
9/19/201378.0179.7877.8178.2121,523
9/18/201378.4779.0877.9378.8834,374
9/17/201377.9079.5577.9078.6717,478
9/16/201378.6078.6077.2478.1928,238
9/13/201376.7278.6976.7278.1315,171
9/12/201378.5178.5177.5877.9413,303
9/11/201378.2778.8277.9078.1914,110
9/10/201377.5678.7677.5678.4232,259
9/9/201376.9177.5576.9177.2611,479
9/6/201376.7977.5176.1576.9928,501
9/5/201376.3577.1776.2476.7218,107
9/4/201375.8176.6475.8176.4529,027
9/3/201375.7876.3974.9976.0442,654
8/30/201375.9576.0274.9575.0933,523
8/29/201377.3577.3575.4475.5478,738
8/28/201376.7478.0476.5477.3323,765
8/27/201378.2478.4576.6776.8236,295
8/26/201378.4079.0478.0478.5715,228
8/23/201379.1079.4878.2978.3516,226
8/22/201378.9080.0078.0578.9326,256
8/21/201377.9578.8877.9078.6552,879
8/20/201376.8678.2476.6878.0336,284
8/19/201376.5177.0776.0476.7525,338
8/16/201376.2577.1476.2576.8141,658
8/15/201376.8877.0375.8176.4738,518
8/14/201377.4177.6876.8177.0415,806
8/13/201377.8678.6177.5177.6715,295
8/12/201378.1478.5977.7477.9740,979
8/9/201377.6978.3777.3778.0517,406
8/8/201378.0678.2577.6977.9819,130
8/7/201377.5378.0477.3777.8319,545
8/6/201377.5078.3576.9078.0331,745
8/5/201376.4977.4776.0577.3743,814
8/2/201376.9477.8176.5777.5730,143
8/1/201376.2977.8576.0277.1136,216
7/31/201377.4577.6676.2276.2230,220
7/30/201375.7677.3875.1476.9544,777
7/29/201375.3276.1075.1075.7134,056
7/26/201375.2476.0775.2475.8827,804
7/25/201374.2675.9774.2675.6066,195
7/24/201375.1375.4474.7375.2052,280
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center