$64.98 +0.08 (%) Morningstar Inc - NASDAQ

Dec. 22, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
11/14/201159.8659.9959.2159.3528,124
11/11/201159.5160.1659.5160.1042,778
11/10/201159.0459.1258.2859.0550,833
11/9/201159.2459.2458.0758.2083,445
11/8/201159.4960.1758.8760.1559,934
11/7/201158.9959.4558.1559.1122,710
11/4/201158.5458.8958.0458.8533,705
11/3/201159.3259.3258.1458.6544,472
11/2/201158.4258.8657.4858.7256,581
11/1/201157.2958.3857.1857.6577,014
10/31/201159.6960.4758.9558.9773,078
10/28/201160.6261.5960.2960.4754,947
10/27/201160.0261.2658.8860.77112,059
10/26/201159.6459.7758.3859.5781,346
10/25/201159.5959.8958.6358.7753,528
10/24/201158.9060.0858.6760.0867,512
10/21/201158.7959.4258.5258.9759,225
10/20/201158.2558.9857.5658.0472,963
10/19/201159.4559.7657.8958.2569,691
10/18/201158.4359.8257.9559.7379,225
10/17/201159.0659.0657.9058.4660,525
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center