Morningstar Inc $67.40

down 0.00


24/7/2014 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
5/15/201369.6170.9969.6170.6153,824
5/14/201369.9970.3269.7469.9949,346
5/13/201368.7769.9768.2969.7862,962
5/10/201367.0369.2567.0368.8659,580
5/9/201366.8967.1666.6066.9538,656
5/8/201366.9867.1666.6066.9750,066
5/7/201367.2867.2866.4666.9235,336
5/6/201367.3067.4566.8167.0347,026
5/3/201366.5367.3965.8967.3847,206
5/2/201366.0266.2865.4665.9736,189
5/1/201366.0966.6165.4665.8325,442
4/30/201365.6366.2265.0566.0141,421
4/29/201365.6365.9265.0965.8542,054
4/26/201364.7566.2464.2565.7048,905
4/25/201363.9765.1263.6464.6935,132
4/24/201364.1964.3763.5363.8523,566
4/23/201364.5164.5263.5364.3416,841
4/22/201363.6564.4563.2864.2119,903
4/19/201364.0064.1963.0163.5834,209
4/18/201364.5664.5963.7063.8924,065
4/17/201363.7864.3863.5564.2234,404
4/16/201365.7865.7864.0364.1653,268
4/15/201366.3866.5365.1965.3630,740
4/12/201366.7067.0366.4266.9431,276
4/11/201366.7467.2266.4966.9733,021
4/10/201366.3167.4166.3166.9365,161
4/9/201367.3067.3066.1466.3249,310
4/8/201367.0367.4866.6367.3237,015
4/5/201367.2967.2966.6467.1253,423
4/4/201368.7868.7867.7868.0042,231
4/3/201369.8169.8168.5668.6538,131
4/2/201369.7970.2769.3869.8777,248
4/1/201369.5170.0069.3769.6169,618
3/28/201369.0170.4068.5569.9295,102
3/27/201368.4669.2168.2269.0136,525
3/26/201368.9969.5968.7768.9359,046
3/25/201369.4669.8368.5868.9339,003
3/22/201369.1069.9668.8669.6755,687
3/21/201369.5769.6968.9568.9542,104
3/20/201369.4569.9768.9069.7647,604
3/19/201369.1669.7069.0369.4025,081
3/18/201369.1269.5068.3969.2136,391
3/15/201369.6470.4769.3569.8755,107
3/14/201369.5271.1469.4769.93100,845
3/13/201369.3670.0069.3669.8847,572
3/12/201369.5669.7768.7869.5670,071
3/11/201368.8169.9068.4869.5358,868
3/8/201369.3069.4168.1969.0648,213
3/7/201369.2069.9968.6369.1765,565
3/6/201369.4669.7869.2069.4036,841
3/5/201368.7869.6768.7769.4129,147
3/4/201368.4269.1667.5668.5949,796
3/1/201368.3769.2967.5168.7746,423
2/28/201368.6168.8868.0568.58119,899
2/27/201367.7068.8967.3968.6056,973
2/26/201368.1068.6467.3467.7752,827
2/25/201368.9969.2167.9568.0336,492
2/22/201368.7769.0568.2268.9027,429
2/21/201369.5269.6068.3168.5932,302
2/20/201369.7070.1868.3169.7884,105
2/19/201370.4870.9569.2869.84161,442
2/15/201369.5070.6869.5070.5553,445
2/14/201368.2269.5061.3169.4560,609
2/13/201368.0968.5367.8968.4531,032
2/12/201368.2468.8267.9468.1624,682
2/11/201368.1468.7067.5468.3614,399
2/8/201367.3368.6167.3368.0423,029
2/7/201367.9268.0967.3167.3953,371
2/6/201367.5468.0467.2367.9438,285
2/5/201367.7367.9567.4867.6238,403
2/4/201367.8567.9266.6567.4456,008
2/1/201367.8568.3267.8568.0530,021
1/31/201367.0067.8966.9667.6975,970
1/30/201366.9167.2666.7566.9158,248
1/29/201366.6867.1462.7266.8334,171
1/28/201366.2966.8266.0666.6849,071
1/25/201366.1666.4565.8466.3372,591
1/24/201365.4266.0765.2065.9963,537
1/23/201365.5565.6265.3765.4943,167
1/22/201365.4765.9964.6865.4866,601
1/18/201365.3165.3965.0265.0627,677
1/17/201364.9465.5164.9265.2728,004
1/16/201365.2065.2964.6064.76142,899
1/15/201365.0265.3564.9765.2180,296
1/14/201365.2165.4665.0065.1441,458
1/11/201365.2165.3664.8165.2537,082
1/10/201365.2265.4964.9565.1062,200
1/9/201364.5865.1664.5865.1450,284
1/8/201363.4264.9763.4264.6495,614
1/7/201362.9063.5962.7663.56120,492
1/4/201363.3563.3562.7462.94140,789
1/3/201363.5463.5862.5763.12163,035
1/2/201363.2963.9663.1663.63137,218
12/31/201261.9562.9661.5662.83170,546
12/28/201261.8662.5361.6962.1494,068
12/27/201262.1962.8662.1962.52104,582
12/26/201263.5063.5962.2162.5179,802
12/24/201263.5864.0063.0463.5064,690
12/21/201263.4864.1262.9063.81129,415
12/20/201264.3164.4863.9164.2498,561
Trading Center