$75.53 0.00 (%) Morningstar Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center