$83.20 -0.28 (%) Morningstar Inc - NASDAQ

Apr. 29, 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
12/4/201581.0482.8780.9782.7577,034
12/3/201582.0782.0780.2081.1366,727
12/2/201582.3582.3581.0881.8043,617
12/1/201581.0882.1781.0882.1353,701
11/30/201581.1181.7580.5080.7592,397
11/27/201580.4881.5380.1081.2741,273
11/25/201579.5881.0279.5880.4553,072
11/24/201578.9379.7178.5879.4869,193
11/23/201577.7579.6577.6179.32214,929
11/20/201578.1678.4077.6477.91133,683
11/19/201578.7979.1077.8177.9489,027
11/18/201579.0079.3778.4978.75105,886
11/17/201579.3179.6778.2178.57801,707
11/16/201578.3179.8977.9678.89101,681
11/13/201578.9079.3878.0678.2867,505
11/12/201579.1880.6278.4678.9282,738
11/11/201580.2880.5179.3379.6290,711
11/10/201580.3280.9079.2579.98123,779
11/9/201581.0281.0479.7880.4766,650
11/6/201581.7181.7180.8781.2666,788
11/5/201581.1581.9180.8781.4241,503
11/4/201581.0781.6280.4481.1652,930
11/3/201581.8282.3080.6281.0290,971
11/2/201581.6782.6781.2781.8070,844
10/30/201582.9683.2182.0182.1159,674
10/29/201581.6082.9781.5982.83111,411
10/28/201582.2282.2981.3481.90120,283
10/27/201581.9582.2081.3981.9460,864
10/26/201582.0082.4081.6082.18147,244
10/23/201582.4182.8081.3782.02180,138
10/22/201582.8384.9981.8482.07144,547
10/21/201583.8684.1281.3081.98122,884
10/20/201583.9384.2183.3283.6273,595
10/19/201582.7783.9382.7783.7966,109
10/16/201582.9083.5882.6382.9476,721
10/15/201581.0882.8681.0882.8065,054
10/14/201582.4282.6180.7580.8160,905
10/13/201583.0283.2982.3182.3950,077
10/12/201581.8283.6881.8283.2973,082
10/9/201581.3081.8981.1881.7783,111
10/8/201580.1781.5980.0481.38138,753
10/7/201580.7580.8480.2280.4293,428
10/6/201580.7481.4080.5080.7043,066
10/5/201581.1782.1680.5781.02101,806
10/2/201579.2681.2378.5180.8184,272
10/1/201580.3380.5179.1880.0358,799
9/30/201580.3680.8179.9280.2679,950
9/29/201579.9280.6879.3379.7461,516
9/28/201581.5081.8879.7679.8964,014
9/25/201582.2382.7381.1481.6468,837
9/24/201581.5981.9781.1781.6956,292
9/23/201581.7783.1181.4082.2452,857
9/22/201580.2782.0880.1281.7880,204
9/21/201580.4581.6679.9281.1156,936
9/18/201579.6180.2079.2079.89215,906
9/17/201580.9581.8180.3780.4240,758
9/16/201581.2681.8080.7981.1346,294
9/15/201580.5481.4180.3181.0839,720
9/14/201579.3880.6379.1380.5562,232
9/11/201579.0279.8878.4079.8676,739
9/10/201578.6380.0078.0479.3174,008
9/9/201579.6979.9278.7778.9075,021
9/8/201578.9279.1878.3879.09100,122
9/4/201577.6478.2477.4677.7942,112
9/3/201578.1879.2178.1378.5768,190
9/2/201578.2278.7777.5178.0750,953
9/1/201578.5478.9477.3377.5259,627
8/31/201579.7880.6979.2679.7833,295
8/28/201579.8680.8979.3080.5541,404
8/27/201579.2480.8379.1880.0752,300
8/26/201578.5579.4377.0678.7955,835
8/25/201579.2379.2377.0777.1655,976
8/24/201578.0579.5576.6077.4653,824
8/21/201581.2082.3780.3380.81118,357
8/20/201583.2883.8181.9682.0038,780
8/19/201584.8584.8983.4283.9660,756
8/18/201584.4085.4984.3885.1446,600
8/17/201583.9884.6283.1684.6223,016
8/14/201583.9684.5683.7684.3225,258
8/13/201583.6184.6683.5584.1528,701
8/12/201583.5783.9782.8183.7659,928
8/11/201584.7285.1384.0484.5254,616
8/10/201585.9086.0885.0485.2548,256
8/7/201585.6486.1885.0085.6628,616
8/6/201586.6686.6685.1385.9049,189
8/5/201585.3286.8884.9786.5754,026
8/4/201584.3985.3784.3985.0535,487
8/3/201585.2985.2983.4884.2458,357
7/31/201585.2785.9984.9685.1964,745
7/30/201585.1285.6784.5185.3071,102
7/29/201583.2985.5583.0685.4060,321
7/28/201583.9084.2383.4083.6479,572
7/27/201583.7384.9083.0583.99113,537
7/24/201583.2784.0982.5384.0868,798
7/23/201580.0183.3080.0182.98154,986
7/22/201580.1280.8979.7680.0672,251
7/21/201581.3681.5080.1280.3732,551
7/20/201581.5581.7881.2181.4045,479
7/17/201582.1782.2980.4781.5154,477
7/16/201581.2282.7580.8382.2055,574
Trading Center