Morningstar Inc $68.68

up +0.21


29/8/2014 04:00 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
7/23/201376.0076.8575.0475.1023,619
7/22/201375.2175.8775.0175.5653,882
7/19/201375.0475.1974.6375.1652,318
7/18/201375.7775.7774.1975.1033,198
7/17/201375.3375.4474.9075.33109,455
7/16/201376.6076.6075.0675.1947,314
7/15/201377.1777.2176.2576.4056,076
7/12/201377.1378.0276.9577.0045,304
7/11/201376.7677.9076.6377.4876,839
7/10/201375.1576.7375.1576.57144,515
7/9/201379.3979.4274.3975.17241,435
7/8/201378.0779.7977.8179.53141,498
7/5/201378.4778.4777.8178.0729,190
7/3/201377.7878.1077.7378.0740,311
7/2/201378.1778.6877.7677.9955,271
7/1/201378.1178.7177.3577.9140,652
6/28/201374.7477.8374.7077.58232,561
6/27/201374.6775.2874.5274.98111,796
6/26/201375.1775.3874.2374.60123,871
6/25/201375.4175.9074.7474.97112,381
6/24/201374.6775.4974.2774.7794,426
Trading Center