Morningstar Inc $67.88

down -0.43


16/9/2014 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
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
6/21/201374.9175.1774.8375.1087,284
6/20/201374.3175.2374.3174.4475,008
6/19/201375.2175.3574.7074.9543,791
6/18/201374.7475.3174.4775.1253,228
6/17/201374.7675.1574.5874.8883,424
6/14/201375.0075.3574.5074.84103,596
6/13/201374.5375.1472.8674.7685,157
6/12/201372.4673.4072.3573.0071,714
6/11/201371.1872.6871.1872.0062,112
6/10/201371.3572.3871.3571.8665,031
6/7/201370.6371.6870.3771.5192,123
6/6/201370.1170.8369.9670.54103,472
6/5/201370.4470.9369.9370.0277,169
6/4/201369.4470.9969.4470.38157,087
6/3/201368.7569.7968.3369.6294,905
5/31/201368.6069.4268.3068.7876,769
5/30/201368.4169.3968.0768.8748,310
5/29/201368.2368.8167.0768.4879,796
5/28/201368.9569.4067.9468.6898,172
5/24/201368.7468.9167.6068.61101,407
5/23/201369.0169.6668.3069.4675,761
5/22/201370.2570.7269.3069.68174,280
5/21/201370.8070.9470.0870.5666,807
5/20/201370.5271.1770.3770.7141,894
5/17/201370.1070.8469.9770.6162,440
5/16/201370.5271.1370.1070.29200,483
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
Trading Center