Morningstar Inc $74.72

up +0.83


16/4/2014 08:10 PM  |  NASDAQ : MORN  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
2/2/201153.3253.8252.8953.5237,523
2/1/201153.9153.9153.0853.5847,508
1/31/201152.8353.8352.1653.4264,944
1/28/201153.5453.8452.7552.8036,838
1/27/201153.9054.1153.0853.7230,587
1/26/201153.4254.3553.0053.9949,612
1/25/201153.8454.2353.2853.46110,732
1/24/201153.3754.2853.3754.1954,397
1/21/201154.1054.1253.3153.53109,124
1/20/201154.5554.9753.9054.0433,358
1/19/201155.7355.7354.6454.7277,214
1/18/201154.3856.3353.9955.55125,902
1/14/201153.5854.7553.5854.6067,241
1/13/201153.0753.7852.7353.7844,561
1/12/201153.4453.4452.5553.2652,835
1/11/201153.2653.7352.8953.2919,879
1/10/201152.6253.5052.0753.2641,763
1/7/201154.1354.5452.8753.2882,117
1/6/201154.5554.5553.2754.2558,127
1/5/201152.5154.5551.8554.50116,780
1/4/201153.5154.3752.5252.72139,778
1/3/201153.2154.0053.2153.6960,939
12/31/201053.7053.9253.0153.0849,515
12/30/201053.7854.0053.3553.9344,944
12/29/201052.6754.0952.6753.9657,504
12/28/201052.8053.0551.7252.7846,626
12/27/201052.9653.0052.2352.8825,375
12/23/201053.5053.5052.5653.1856,654
12/22/201052.8153.7752.7553.4269,191
12/21/201052.3452.9052.0952.8779,175
12/20/201052.2252.4251.8252.3034,962
12/17/201052.1652.8151.8552.4779,337
12/16/201051.7452.4951.5252.1978,140
12/15/201052.0052.5451.6051.8784,230
12/14/201052.1652.4751.7952.1968,041
12/13/201052.5152.9252.3152.3883,529
12/10/201052.0452.8451.9352.6745,971
12/9/201051.8452.4251.5252.1546,014
12/8/201052.1952.6251.6551.8872,579
12/7/201051.5552.2851.3952.1560,961
12/6/201051.2551.6051.0751.3946,292
12/3/201050.6651.6250.6651.5686,754
12/2/201050.0051.1950.0051.1885,385
12/1/201050.6851.2850.0050.2598,254
11/30/201049.7050.4649.6850.4166,164
11/29/201049.5050.3649.5050.3258,992
11/26/201049.4250.3349.0149.9435,362
11/24/201049.1050.0049.1049.89122,465
11/23/201049.2449.4848.9248.96243,242
11/22/201050.1150.5449.8749.8793,447
11/19/201049.8650.9549.7850.51129,243
11/18/201049.2950.2649.2950.0882,761
11/17/201048.9649.2848.6949.0536,716
11/16/201049.0549.5048.5548.8878,638
11/15/201049.1549.6248.9349.4148,032
11/12/201049.4049.7449.0149.1240,991
11/11/201050.0050.6049.3749.8772,242
11/10/201048.9550.6848.6150.61146,776
11/9/201049.3749.8848.8249.07112,576
11/8/201049.0249.7748.7549.2275,975
11/5/201049.3549.6248.9649.5546,147
11/4/201049.5149.7348.9849.3975,067
11/3/201049.0049.3148.5349.2755,709
11/2/201048.4549.4748.4449.3376,258
11/1/201048.7648.9247.9448.21109,140
10/29/201048.4649.1247.7648.8261,059
10/28/201046.5749.0745.5548.62145,725
10/27/201047.6448.0547.5047.9553,885
10/26/201048.1248.5048.0348.2441,504
10/25/201048.3248.7348.2148.4232,381
10/22/201048.5548.7047.9148.1650,153
10/21/201048.1348.6747.6448.5088,137
10/20/201046.7948.1246.7948.0975,209
10/19/201047.0747.4046.1846.7786,592
10/18/201047.3947.9747.2547.6045,676
10/15/201047.5247.7747.2647.6364,435
10/14/201046.9247.4746.6847.2067,349
10/13/201047.0047.3746.5947.0541,357
10/12/201046.5046.8445.9946.7757,172
10/11/201046.2946.7746.1046.6156,041
10/8/201045.7546.4245.5546.3447,935
10/7/201045.6445.8245.3545.7541,939
10/6/201045.1745.8844.9945.5769,832
10/5/201044.8045.4744.7645.2989,553
10/4/201045.0045.2544.3844.4866,590
10/1/201044.7745.0844.4145.03114,742
9/30/201044.3944.8344.1344.56138,031
9/29/201043.3344.4443.3344.27224,348
9/28/201043.2443.6542.9843.5264,338
9/27/201043.2043.5342.6043.3893,815
9/24/201042.1543.1041.9943.0863,776
9/23/201041.7942.3541.6041.6777,352
9/22/201041.8342.0441.5541.79103,298
9/21/201042.1742.3641.6541.8966,275
9/20/201041.6842.2641.6242.0889,003
9/17/201041.0741.7341.0741.4279,148
9/16/201040.2340.7940.1640.7166,673
9/15/201040.2640.5639.8640.3868,373
9/14/201041.1841.2340.4240.6178,553
9/13/201040.9941.2240.8141.1762,588
Trading Center