$67.92 +0.05 (%) Morningstar Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
8/31/201259.5059.9259.3259.4182,675
8/30/201259.1559.6558.9959.2876,753
8/29/201259.1059.5958.5859.2969,682
8/28/201258.7159.5058.5359.3789,274
8/27/201258.7558.7658.3658.7156,605
8/24/201258.0458.8458.0058.60117,683
8/23/201258.2958.8258.0058.3673,511
8/22/201257.8658.4856.9158.30104,309
8/21/201257.8658.2957.4857.8787,938
8/20/201258.0058.2357.0857.6377,261
8/17/201257.6958.0357.6358.0064,751
8/16/201257.8058.0757.7257.9060,378
8/15/201257.8558.1357.6458.0355,499
8/14/201258.3558.7657.5857.9876,640
8/13/201258.2358.5157.6658.3570,129
8/10/201258.1358.8857.9758.1268,251
8/9/201258.1858.7958.1858.4268,675
8/8/201257.6858.4857.5458.32104,704
8/7/201257.5958.4657.4057.74114,786
8/6/201257.7058.0557.2757.4994,341
8/3/201257.6358.1956.4657.71162,038
8/2/201257.0958.1656.3557.01111,881
8/1/201258.1659.1057.3757.4891,485
7/31/201258.2459.0257.9458.0784,654
7/30/201258.5558.8057.7458.14104,166
7/27/201259.5959.7758.2958.62121,522
7/26/201258.8459.7858.2659.2892,099
7/25/201257.7858.8157.7858.1865,803
7/24/201258.1958.5057.5157.8947,910
7/23/201258.3458.5957.9157.9963,396
7/20/201258.7559.4458.5958.9846,283
7/19/201259.1459.4758.7358.9692,265
7/18/201259.0359.4558.9459.2079,837
7/17/201259.7059.9059.0259.2675,308
7/16/201259.7559.9859.2459.4746,352
7/13/201258.7660.0058.7659.9358,111
7/12/201259.1259.1557.6958.70115,144
7/11/201259.2759.6658.8659.3765,903
7/10/201259.7859.9859.4559.4953,770
7/9/201259.5159.8259.3859.7178,289
7/6/201259.1559.9359.1559.6163,082
7/5/201259.7760.0058.8559.6998,258
7/3/201259.4760.1358.9559.6862,495
7/2/201258.0059.5857.7059.5581,207
6/29/201257.6757.9857.5057.8486,886
6/28/201257.5557.7756.5856.95109,792
6/27/201256.6857.9956.0957.9786,077
6/26/201256.4857.1456.2556.54104,301
6/25/201257.2057.2056.3856.5092,167
6/22/201257.8458.1857.4857.67121,003
6/21/201258.3058.5857.6457.6477,478
6/20/201258.6959.0458.1058.4586,243
6/19/201258.2558.8557.7958.8174,954
6/18/201257.1958.0957.0157.9576,415
6/15/201257.2657.8557.2057.36143,044
6/14/201257.1057.5356.8757.3790,132
6/13/201256.7957.7956.7956.9990,734
6/12/201257.3357.8657.0257.1594,293
6/11/201258.0058.0256.5057.33123,609
6/8/201257.2757.9957.2557.8759,199
6/7/201257.6258.0057.4057.4065,730
6/6/201256.3057.3656.3057.2094,395
6/5/201255.1456.2555.1456.1481,271
6/4/201255.2455.7955.1055.3793,573
6/1/201255.0555.7054.7155.2790,669
5/31/201256.4356.4355.5055.94136,549
5/30/201257.0357.3556.0956.4686,783
5/29/201257.0757.9556.8357.4787,299
5/25/201257.2057.3556.5157.0468,707
5/24/201256.9857.5456.4857.3391,526
5/23/201256.1357.1556.1357.1076,691
5/22/201256.0157.2956.0156.6164,462
5/21/201255.2856.3254.9656.01104,846
5/18/201255.7756.4055.2255.36114,237
5/17/201256.5256.7055.5555.57136,534
5/16/201256.0756.8556.0756.4984,608
5/15/201255.2856.5455.2656.10116,406
5/14/201255.5855.6955.2455.43130,046
5/11/201255.5156.2455.5155.8869,278
5/10/201255.7356.1055.5155.8998,474
5/9/201254.8155.6454.7255.31111,775
5/8/201255.4155.7254.7855.19104,749
5/7/201255.9055.9755.5855.73109,952
5/4/201256.5856.5856.0956.1070,786
5/3/201256.9657.3856.5456.6788,204
5/2/201256.9057.4456.4156.77132,691
5/1/201257.8958.2657.2057.38138,235
4/30/201258.4058.4057.5957.7281,917
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center