$74.75 -0.18 (%) Morningstar Inc - NASDAQ

Feb. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
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
10/14/201159.6859.8959.1659.8343,778
10/13/201158.9959.5058.7259.1852,450
10/12/201159.9860.1059.4059.6044,807
10/11/201159.0560.0558.8459.8162,260
10/10/201157.3859.5357.3859.3490,640
10/7/201158.2858.2856.9357.0169,568
10/6/201156.4958.0456.1358.0067,845
10/5/201155.6956.8955.0656.6677,066
10/4/201154.7055.7454.0155.52220,555
10/3/201156.0657.2454.8555.22135,908
9/30/201156.0857.8155.7256.44149,609
9/29/201157.2257.6555.2456.6799,191
9/28/201157.7958.1056.1256.2275,159
9/27/201157.0558.4757.0557.5095,098
9/26/201156.3656.7455.2456.68131,801
9/23/201155.7556.4055.2055.78105,787
9/22/201155.4656.2555.2955.78130,369
9/21/201158.5859.0656.6956.7050,215
9/20/201158.5159.6958.3158.4552,889
9/19/201158.5059.3656.7458.9148,513
9/16/201158.7359.2758.1659.2739,218
9/15/201158.3358.7457.6458.7466,236
9/14/201157.8058.3557.1557.99102,920
9/13/201156.5357.5156.5357.37115,336
9/12/201154.8056.5154.6356.41100,146
9/9/201156.7357.6555.6655.73107,400
9/8/201157.9158.3157.0557.2887,604
9/7/201156.9058.3556.7558.3496,838
9/6/201154.7556.6954.7556.5894,902
9/2/201156.3957.6256.0656.48107,176
9/1/201159.4760.2557.8858.05117,375
8/31/201159.9460.1359.1659.6679,553
8/30/201159.8860.1659.2459.8328,825
8/29/201158.7860.1058.0159.9951,801
8/26/201156.4258.5156.1558.47102,293
8/25/201158.1658.2156.8956.9491,391
8/24/201156.6558.0856.3657.6796,728
8/23/201154.9156.7154.2256.61112,119
8/22/201154.5855.5453.7254.5876,919
8/19/201153.4955.2653.3453.3769,594
8/18/201155.6855.6853.9154.0289,917
8/17/201157.2258.0056.9557.2179,066
8/16/201157.1657.4556.3056.82104,487
8/15/201156.3657.8555.6557.6679,486
8/12/201156.0357.2355.3455.9267,328
8/11/201153.6856.3052.9255.9086,223
8/10/201154.8355.5053.2553.3294,673
8/9/201152.9455.8251.1155.76121,602
8/8/201153.2755.1352.0952.25121,470
8/5/201157.6758.0654.7855.7191,495
8/4/201157.8858.5257.0557.13112,042
8/3/201157.6759.6657.3758.9983,222
8/2/201160.0060.8358.9059.0977,736
8/1/201162.9162.9760.1860.50148,736
7/29/201162.2162.6961.5662.3657,123
Trading Center