$82.75 -1.22 (%) Morningstar Inc - NASDAQ

May. 3, 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
2/23/201577.0077.1576.3776.95124,865
2/20/201576.4377.3476.3877.1368,364
2/19/201576.2677.2576.0376.71107,630
2/18/201576.0076.9876.0076.79125,584
2/17/201577.3178.2076.4277.36154,550
2/13/201576.0878.5175.9678.2495,595
2/12/201569.9576.1369.3176.08121,439
2/11/201568.4969.4168.4969.2462,868
2/10/201568.4768.9067.8868.7524,457
2/9/201568.7569.3667.7368.3460,669
2/6/201569.9669.9668.6769.2640,454
2/5/201568.9969.8168.7569.6953,048
2/4/201568.4169.0068.2068.8672,242
2/3/201567.4768.9667.4768.9169,940
2/2/201566.7067.5565.8767.3455,681
1/30/201566.1466.9965.5266.5950,829
1/29/201566.3866.6165.2266.3841,735
1/28/201566.8167.5666.1666.2254,133
1/27/201566.0067.0465.5366.5072,605
1/26/201565.9566.5865.3166.5334,213
1/23/201565.4366.3064.9065.8756,199
1/22/201563.7965.6463.5365.5545,601
1/21/201564.1464.4463.2663.7232,900
1/20/201564.4564.4563.5064.1752,471
1/16/201563.1964.4763.1764.1652,122
1/15/201563.8163.8162.2563.3041,990
1/14/201563.3963.9362.2763.6140,013
1/13/201563.9565.2263.1863.9656,753
1/12/201564.0064.2063.0563.5891,327
1/9/201562.8065.2162.8063.7060,936
1/8/201562.9265.0262.9264.5261,948
1/7/201563.0263.0262.1462.7345,370
1/6/201564.2464.2462.5762.7498,215
1/5/201564.7764.9463.8764.2266,361
1/2/201564.7365.3864.0365.1855,286
12/31/201465.3166.0764.4764.7134,729
12/30/201465.8166.3065.2265.6932,636
12/29/201465.8566.9665.4466.1079,312
12/26/201466.3066.5465.7766.0432,516
12/24/201466.1666.5565.6066.0227,683
12/23/201465.7266.7365.5865.9432,472
12/22/201464.8866.0364.5465.5448,355
12/19/201465.3565.5764.7564.90106,611
12/18/201465.4765.9764.8165.2646,269
12/17/201464.2465.2863.9364.9949,170
12/16/201463.8764.8263.2964.2957,285
12/15/201463.6964.2963.2963.9684,762
12/12/201463.6164.1463.3163.5953,366
12/11/201463.8564.4363.8263.9568,688
12/10/201465.7465.7463.2863.4790,222
12/9/201465.8366.0765.0565.7583,398
12/8/201466.5666.7865.8266.0375,248
12/5/201465.8266.8165.6066.4768,143
12/4/201466.4166.4365.4965.9253,888
12/3/201465.8366.5965.5566.4470,760
12/2/201466.3666.6265.7565.9736,995
12/1/201466.7766.7965.9066.0766,861
11/28/201466.8867.2466.6166.7434,084
11/26/201466.5166.9865.7166.9858,080
11/25/201466.7867.1066.2766.78102,486
11/24/201466.8967.6166.8967.10113,928
11/21/201467.0867.4066.4067.1864,603
11/20/201466.8667.2766.2266.8846,850
11/19/201467.9567.9967.0167.2449,264
11/18/201469.1469.5868.0668.14103,613
11/17/201469.3869.8968.6568.9176,138
11/14/201469.6869.8668.9169.5884,226
11/13/201470.5271.0869.4769.49108,055
11/12/201469.5471.0469.5470.7283,420
11/11/201470.3970.8169.8770.0788,830
11/10/201469.6270.6668.9370.4480,105
11/7/201469.1169.7968.8369.5179,243
11/6/201468.5469.4568.5469.2666,500
11/5/201468.7069.3468.4168.7888,130
11/4/201468.4769.4268.1768.5976,917
11/3/201468.5469.3467.9869.00116,485
10/31/201468.3068.9567.7768.25102,119
10/30/201465.9967.9165.9967.6785,894
10/29/201466.4766.8065.6566.3769,222
10/28/201465.4766.9165.0866.5573,385
10/27/201463.8465.7263.8465.3983,734
10/24/201464.3464.9663.8663.9981,371
10/23/201464.2166.3363.1764.24234,939
10/22/201464.5365.4063.7465.09100,315
10/21/201463.3964.5062.6664.41159,086
10/20/201462.3362.9462.3362.8487,945
10/17/201463.2063.3862.0262.8669,477
10/16/201461.0363.3161.0362.75102,454
10/15/201463.2363.4061.3261.66156,624
10/14/201464.0264.5263.0663.4374,213
10/13/201464.2264.4363.3363.6338,458
10/10/201464.9665.0164.1164.1933,883
10/9/201466.3166.3164.5765.0451,751
10/8/201465.6366.6665.2566.4347,747
10/7/201466.9067.1265.9065.9956,427
10/6/201467.7467.9467.2167.3560,009
10/3/201467.7868.2367.3667.6670,407
10/2/201467.0667.7766.9967.5263,048
10/1/201467.8867.9067.0567.1095,872
9/30/201468.1068.3867.6767.90110,756
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center