Morningstar Inc $69.04

up +0.76


22/7/2014 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
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
9/10/201040.8440.9740.2640.8063,718
9/9/201040.1940.9440.1940.8984,145
9/8/201040.2841.2839.6140.13132,405
9/7/201041.3541.8140.2640.29107,183
9/3/201041.0041.6540.3441.53137,936
9/2/201040.9641.1040.5440.96134,234
9/1/201040.6241.4140.6141.04331,556
8/31/201040.3941.0040.3140.4564,400
8/30/201041.3341.3840.5340.5549,400
8/27/201041.0641.3840.5341.3873,900
8/26/201041.0441.7440.7740.9540,000
8/25/201041.0941.5040.5841.0460,500
8/24/201040.9141.9140.4141.3890,200
8/23/201041.7142.0341.4241.4588,400
8/20/201041.5842.0641.1041.7475,700
8/19/201042.7842.8641.6841.7570,300
8/18/201042.7743.1042.4242.8561,300
8/17/201042.5942.9342.2442.8963,400
8/16/201042.5142.7942.3142.5766,700
8/13/201042.5642.9842.4342.7747,000
8/12/201042.6543.5042.6442.8171,200
8/11/201044.0944.5343.0443.11164,000
8/10/201045.5845.7444.7144.7156,600
8/9/201045.1346.0645.1345.9261,400
8/6/201045.3845.6145.1045.2527,000
8/5/201045.3445.8345.2345.6635,100
8/4/201045.8546.1745.5845.7444,200
8/3/201046.2046.7345.8345.8789,000
8/2/201045.3746.7945.1546.50158,100
7/30/201044.7545.7344.4645.10157,100
Trading Center