Morningstar Inc $68.68

up +0.21


29/8/2014 04:00 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
2/10/201260.1461.0160.1460.8128,675
2/9/201260.4961.1860.2661.1327,807
2/8/201260.6860.9660.3460.5049,081
2/7/201260.6261.0660.3760.7644,000
2/6/201260.4561.2459.7660.9561,330
2/3/201260.1660.8960.1160.8854,229
2/2/201260.1260.4259.6759.7623,408
2/1/201259.9560.4259.6460.2365,802
1/31/201259.8359.8759.2759.7725,340
1/30/201259.2259.7059.2259.5227,522
1/27/201259.7260.0059.5159.7748,878
1/26/201259.5960.0959.3459.9788,235
1/25/201259.2859.5259.1759.5023,026
1/24/201259.3059.5059.0559.4023,729
1/23/201259.1459.5659.1459.4027,707
1/20/201259.2859.6158.8959.4653,392
1/19/201259.3859.5859.2659.4462,698
1/18/201258.5659.4558.1859.4446,647
1/17/201259.2359.2558.3758.5528,090
1/13/201259.3159.3158.6958.9139,612
1/12/201259.6859.6858.9559.5037,114
1/11/201259.3559.5059.2059.5038,662
1/10/201259.8559.9659.3959.4474,231
1/9/201259.4759.6459.2459.5057,950
1/6/201258.7359.1758.3558.969,135
1/5/201258.6658.8858.0558.8833,495
1/4/201259.3859.3856.2358.7644,396
1/3/201260.0960.1259.1359.4952,227
12/30/201160.0160.0159.2859.4530,685
12/29/201159.8060.3059.6560.2475,569
12/28/201160.0060.0059.5359.7533,335
12/27/201159.9160.4059.7660.2036,642
12/23/201159.7560.1859.4560.1338,734
12/22/201159.0059.7558.7959.6942,679
12/21/201159.0559.1158.3058.9742,338
12/20/201158.5259.1858.4658.9277,213
12/19/201158.6658.9257.5557.8544,943
12/16/201157.9858.3357.6658.30113,350
12/15/201157.8558.6657.7257.8060,864
12/14/201158.0058.6757.5457.6047,032
12/13/201159.4959.9457.7958.1766,904
12/12/201158.7159.3858.4859.16129,002
12/9/201158.5659.1658.3158.9496,866
12/8/201159.0059.4758.5258.6056,961
12/7/201159.2859.6258.7659.4943,558
12/6/201159.5659.9459.2459.6937,927
12/5/201160.0160.1959.3159.8546,657
12/2/201160.0060.0059.4459.6737,826
12/1/201159.5660.3459.4259.6567,598
11/30/201159.5460.2559.4360.25123,451
11/29/201158.7159.1658.3458.4424,020
11/28/201158.5359.0057.8158.5742,941
11/25/201156.6057.8456.6057.4127,875
11/23/201157.3158.0056.6756.7443,187
11/22/201157.4657.8357.0757.5551,415
11/21/201157.3258.0057.1657.4578,370
11/18/201158.3958.5357.8858.2523,356
11/17/201158.6058.8557.9858.0234,236
11/16/201159.0159.7358.5058.5843,811
11/15/201159.0059.8459.0059.5432,083
Trading Center