Morningstar Inc $73.89

up +0.32


15/4/2014 08:10 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
12/19/201264.2364.6464.1564.30102,284
12/18/201264.1064.6963.9264.32151,957
12/17/201264.7564.7562.0764.2875,905
12/14/201265.1465.6264.3264.5254,331
12/13/201264.9265.2664.4065.2352,710
12/12/201265.4865.4864.8364.8848,310
12/11/201264.3065.2163.9165.12111,720
12/10/201264.1164.7763.9564.2698,405
12/7/201264.3564.9063.8964.5889,319
12/6/201263.2264.3563.2264.2873,709
12/5/201261.7763.6061.6363.54117,981
12/4/201263.6364.3961.3961.75219,362
12/3/201264.1164.2263.3063.4570,057
11/30/201263.4463.9662.9863.83115,006
11/29/201263.3764.2962.7963.30110,535
11/28/201262.7563.5262.1763.2562,427
11/27/201262.9363.3262.6263.0093,709
11/26/201263.2363.8062.7663.00150,589
11/23/201263.3063.8262.6463.6119,784
11/21/201262.8963.3061.7663.2550,158
11/20/201262.9763.4362.1562.8645,920
11/19/201262.6663.1162.5662.8963,668
11/16/201261.5662.7561.5362.3761,056
11/15/201261.9262.0960.6961.5956,770
11/14/201262.7962.8960.7761.8886,749
11/13/201263.1863.3262.2262.5154,526
11/12/201263.4863.6362.6963.3148,507
11/9/201263.1063.8762.9563.3041,633
11/8/201263.5263.9963.2763.3444,259
11/7/201263.6163.8363.2063.5659,245
11/6/201263.6864.4863.5763.8371,212
11/5/201263.4163.9263.0963.5151,235
11/2/201264.4164.6463.2363.3182,820
11/1/201262.8964.6062.8864.3954,592
10/31/201262.6463.2762.2362.9862,127
10/26/201262.8562.9862.2762.5973,842
10/25/201262.8962.9561.4862.6969,535
10/24/201263.5263.8061.8862.5480,311
10/23/201262.6263.7162.6263.4966,182
10/22/201263.2863.5463.0263.2553,973
10/19/201263.5564.0962.9963.1698,488
10/18/201264.1664.7263.9864.0070,106
10/17/201264.5064.6263.6464.3350,869
10/16/201264.0264.4763.9964.4362,213
10/15/201263.8564.1963.6664.0258,473
10/12/201263.2963.8163.2963.6139,772
10/11/201263.5064.0663.1663.2653,131
10/10/201263.0563.7363.0563.29112,387
10/9/201263.8264.1062.8563.2473,817
10/8/201263.4564.0563.4563.8444,783
10/5/201264.1064.1663.6463.8751,254
10/4/201263.7063.9963.3363.9655,625
10/3/201263.4563.6063.1663.5266,966
10/2/201263.9163.9163.1063.29106,434
10/1/201263.1363.8862.5363.70114,061
9/28/201262.2563.0061.9962.6471,486
9/27/201262.6163.0862.2862.6397,974
9/26/201262.2062.5261.9962.3972,624
9/25/201262.6262.7462.1762.24113,221
9/24/201261.7862.7361.7862.6149,975
9/21/201262.3062.8762.1962.4382,164
9/20/201261.3362.9761.1062.1662,382
9/19/201261.7762.5461.5461.8482,045
9/18/201261.8362.0061.6661.8759,147
9/17/201261.5561.8260.9261.7356,278
9/14/201261.2461.7960.6361.6357,337
9/13/201260.8061.3060.8061.3073,264
9/12/201260.7861.2260.6060.9550,278
9/11/201260.5661.0060.2660.8239,241
9/10/201260.6060.8760.3460.7542,934
9/7/201260.7061.1960.5060.7050,069
9/6/201260.0060.9959.7760.79197,443
9/5/201259.8660.0059.2359.9275,252
9/4/201259.4060.0059.0159.9472,435
Trading Center