$66.98 +0.20 (%) Morningstar Inc - NASDAQ

Nov. 26, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center