$79.10 -0.10 (%) Morningstar Inc - NASDAQ

Sep. 29, 2016 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
12/11/201580.1080.8179.6180.5089,868
12/10/201581.0481.2480.2180.5497,668
12/9/201582.4583.1080.9281.1597,146
12/8/201582.7983.1381.4282.4499,957
12/7/201582.9283.7982.9283.29136,982
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center