$67.18 +0.30 (%) Morningstar Inc - NASDAQ

Nov. 21, 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
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
4/27/201258.8860.3657.8558.53159,487
4/26/201263.1763.2458.4458.55180,841
4/25/201262.9663.5762.7263.2847,758
4/24/201262.1662.9962.1662.6370,025
4/23/201262.1662.4661.9362.2257,514
4/20/201261.8962.9161.6862.7160,868
4/19/201261.4462.1161.4061.9260,350
4/18/201261.3661.8261.1961.4253,148
4/17/201261.2261.5660.7861.42106,031
4/16/201261.1261.3260.8260.8968,639
4/13/201260.8861.2960.7060.9978,305
4/12/201261.2161.3960.7961.0988,361
4/11/201260.7461.2360.7461.2373,288
4/10/201261.2461.4760.2660.4092,698
4/9/201261.2661.3660.8261.1563,706
4/5/201262.0462.3061.5761.89121,281
4/4/201262.3962.5462.2962.3876,759
4/3/201262.9663.1062.5262.8963,308
4/2/201262.9863.2462.7662.8180,581
3/30/201262.7563.2562.4863.0583,015
3/29/201261.9562.6261.8762.5290,446
3/28/201262.1262.4962.0462.3168,770
3/27/201262.0062.3261.4762.15109,537
3/26/201261.5062.3261.4262.2178,908
3/23/201260.8561.1860.3161.1565,639
3/22/201260.9961.2160.2860.5675,624
3/21/201261.1761.3860.7061.1959,240
3/20/201260.7261.2560.7261.0049,692
3/19/201260.6661.3760.6161.0464,125
3/16/201260.6260.8960.5760.7285,440
3/15/201259.9660.7359.7960.6774,803
3/14/201260.2360.5459.9859.9880,731
3/13/201259.7560.4959.7560.4891,842
3/12/201259.8260.0359.5059.72121,589
3/9/201259.8459.9859.4059.8085,121
3/8/201259.3459.9659.3459.7972,839
3/7/201259.2859.4158.9859.2667,152
3/6/201259.6559.8658.7258.94131,235
3/5/201259.8960.0859.6960.06134,073
3/2/201259.9560.1159.7359.89123,270
3/1/201259.9960.0659.7460.0459,974
2/29/201259.6760.0359.5859.87112,145
2/28/201259.5559.7958.7159.6943,497
2/27/201259.4959.9757.9759.9340,745
2/24/201259.8860.1059.5260.1071,138
2/23/201259.7260.4259.7260.0072,490
2/22/201260.5561.1259.4059.7495,338
2/21/201261.2661.2659.3959.9399,117
2/17/201261.7061.8461.2861.6157,646
2/16/201260.6462.0060.6461.75123,849
2/15/201261.3461.9060.7760.9499,388
2/14/201261.1861.3460.8761.2531,262
2/13/201261.2561.3960.7661.3939,225
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center