$79.66 -0.36 (%) Morningstar Inc - NASDAQ

Sep. 23, 2016 | 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
5/3/201683.4784.1582.0782.7599,503
5/2/201683.4684.2183.0883.9789,720
4/29/201683.4884.2182.5283.2059,019
4/28/201683.8384.3683.1483.4860,907
4/27/201683.7084.5483.1284.1059,103
4/26/201683.7384.4283.0083.8261,642
4/25/201684.2784.8282.9783.9479,751
4/22/201686.5686.5783.9684.27118,980
4/21/201688.0988.7586.8387.20108,476
4/20/201687.8888.6387.4487.9982,253
4/19/201688.2288.8487.1787.76139,798
4/18/201687.9688.8687.4987.99114,338
4/15/201688.0288.8387.5688.0469,642
4/14/201687.5488.5587.1288.0867,550
4/13/201686.2187.7486.2187.5363,358
4/12/201685.6886.3484.7285.9862,633
4/11/201687.2887.6685.8585.9448,930
4/8/201687.2187.5786.5186.9159,892
4/7/201687.7787.8286.2386.95108,404
4/6/201687.3188.0887.0287.69120,344
4/5/201688.2488.2686.8287.22197,169
4/4/201688.9589.0987.5788.28170,353
4/1/201688.4989.4488.1689.4478,609
3/31/201687.5788.6687.0088.2784,569
3/30/201687.8288.5887.0787.7984,248
3/29/201686.2387.3886.0487.3382,258
3/28/201685.5086.2885.2886.1682,722
3/24/201685.4685.4684.0285.16114,135
3/23/201685.4686.0984.4385.86107,935
3/22/201685.0385.9484.7485.1974,549
3/21/201684.3385.4983.9284.95134,992
3/18/201684.3384.9883.8884.60287,960
3/17/201683.3384.0182.8583.93108,650
3/16/201682.9383.4781.5783.17103,357
3/15/201681.8083.4081.0382.79159,445
3/14/201681.3981.8880.6181.71106,342
3/11/201681.8781.8780.2281.54111,361
3/10/201681.1981.7980.6281.3790,614
3/9/201681.4381.7980.4480.7099,881
3/8/201679.3381.3779.0781.1498,845
3/7/201680.0280.5078.1079.81102,779
3/4/201680.6180.9079.5080.1579,379
3/3/201679.5780.7878.4980.4771,912
3/2/201679.7780.3278.1079.6170,174
3/1/201680.1780.9579.6880.0765,256
2/29/201679.7180.8479.3179.39102,819
2/26/201678.8479.8078.6479.79119,727
2/25/201678.5879.8877.6578.5573,966
2/24/201677.4078.7577.4078.3368,686
2/23/201677.6278.7976.8678.0297,034
2/22/201679.2679.8176.8078.0597,360
2/19/201677.8379.3377.8378.97116,704
2/18/201680.0680.9977.0677.6676,680
2/17/201678.6979.3378.0079.01103,563
2/16/201676.8379.2776.1478.0796,055
2/12/201676.3476.9075.1675.85169,691
2/11/201674.9475.8574.7875.3488,184
2/10/201675.7976.7275.1275.4976,967
2/9/201675.2276.5175.2075.8996,003
2/8/201675.5175.9674.8275.49172,851
2/5/201678.0878.1375.4475.79110,008
2/4/201678.3479.0577.5278.00143,777
2/3/201679.4579.7177.7078.27149,954
2/2/201679.3079.8878.4578.82164,041
2/1/201680.3680.4179.2279.69156,971
1/29/201679.5180.5179.2380.41134,378
1/28/201678.6779.2478.0479.04177,965
1/27/201677.3678.5476.9577.82158,471
1/26/201677.0477.6376.9677.34104,140
1/25/201677.3478.1776.3876.55103,587
1/22/201677.2577.6376.0877.3998,620
1/21/201677.2277.5275.7875.98100,812
1/20/201676.4677.4075.1576.65157,885
1/19/201677.7778.2276.5076.69149,657
1/15/201675.5477.1375.1376.99183,169
1/14/201675.9677.2375.5477.01196,200
1/13/201677.5078.1375.5675.63102,878
1/12/201677.1177.6475.3977.26110,036
1/11/201677.9078.4975.9876.37143,795
1/8/201678.7678.8677.1477.35108,954
1/7/201679.0279.3777.9078.25111,691
1/6/201679.1480.2178.8379.6591,153
1/5/201680.2181.7578.9079.94122,401
1/4/201679.8279.9878.5879.81108,032
12/31/201580.7381.6980.3280.4144,737
12/30/201581.0181.5480.8881.1873,966
12/29/201581.4082.2180.8081.19137,193
12/28/201580.8781.8880.6081.1253,120
12/24/201581.0881.8181.0181.1120,211
12/23/201581.1582.1380.8581.2336,485
12/22/201580.5882.5679.2280.5472,226
12/21/201580.3080.6879.3080.1374,052
12/18/201579.5579.8778.6279.61211,348
12/17/201582.1682.4179.4179.6190,682
12/16/201581.7182.5281.0882.28114,872
12/15/201581.0381.6480.0080.8440,671
12/14/201580.8281.1880.0980.4085,922
12/11/201580.1080.8179.6180.5089,868
12/10/201581.0481.2480.2180.5497,668
12/9/201582.4583.1080.9281.1597,146
Trading Center