$65.26 +0.27 (%) Morningstar Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORN historical data

Date Open High Low Close Volume
5/23/201159.0759.5658.6859.2897,766
5/20/201159.6260.0559.0059.7946,558
5/19/201160.0060.0059.3759.85111,634
5/18/201158.9759.7458.1159.64151,210
5/17/201157.0159.3056.9858.90107,393
5/16/201157.9057.9056.7356.96121,298
5/13/201158.2558.2557.1157.2867,188
5/12/201157.3358.3257.2358.18102,233
5/11/201158.2458.3557.4357.5829,192
5/10/201157.6558.2057.4758.0836,879
5/9/201156.9057.4656.7157.3132,974
5/6/201157.2557.4956.4856.7042,750
5/5/201157.1557.5856.3056.45117,532
5/4/201157.4957.9556.6757.2174,051
5/3/201157.7658.0156.9457.4077,933
5/2/201157.7558.1757.4857.8274,742
4/29/201157.2558.2657.2457.6072,689
4/28/201159.0259.0256.8257.16188,785
4/27/201160.3160.9459.8060.6774,265
4/26/201160.3560.7558.6760.2862,004
4/25/201160.0060.2759.7560.1758,996
4/21/201160.0060.3159.6960.3144,265
4/20/201159.5559.9759.3259.9731,958
4/19/201159.3159.5758.9459.1540,714
4/18/201158.8459.4058.3759.2741,249
4/15/201159.1459.4258.9959.3835,809
4/14/201158.9359.6158.8459.1674,430
4/13/201158.7059.6558.3659.4466,888
4/12/201158.0058.6357.5458.5040,636
4/11/201158.7058.7057.5058.4254,720
4/8/201158.2958.9058.1058.6857,179
4/7/201158.7659.0058.3158.3144,587
4/6/201158.7759.1957.9659.0663,756
4/5/201159.9160.7359.3459.69127,309
4/4/201159.1460.0859.1260.07117,964
4/1/201158.4659.2358.3859.1348,375
3/31/201158.2558.6756.9858.38100,795
3/30/201157.8558.4357.4558.2579,291
3/29/201157.3957.7857.2157.7838,249
3/28/201157.6057.8057.0457.3784,564
3/25/201157.4157.6857.1357.5584,650
3/24/201157.6657.7556.8857.3076,936
3/23/201158.0058.0057.0457.5073,920
3/22/201158.5058.5057.8958.1390,795
3/21/201158.4259.0358.2958.7050,482
3/18/201157.4058.1957.2458.0993,394
3/17/201157.4657.4956.7856.9031,118
3/16/201157.1157.5656.6256.6272,575
3/15/201155.7057.5755.0057.1048,980
3/14/201157.0857.5956.0057.0744,023
3/11/201157.1057.7756.4657.5242,605
3/10/201158.0358.0357.0057.4151,601
3/9/201158.4058.8957.9358.4841,486
3/8/201158.0558.9157.5558.42103,439
3/7/201159.4459.4457.7858.0349,802
3/4/201159.7859.9258.6059.2355,660
3/3/201158.9860.4658.5159.8896,337
3/2/201157.5558.9557.3858.73166,055
3/1/201158.9559.2057.1257.42104,297
2/28/201158.8059.0558.1358.6894,738
2/25/201157.9058.7257.8858.6936,612
2/24/201158.2058.5957.4757.76118,274
2/23/201158.2258.7957.5158.11119,307
2/22/201157.9659.0457.2758.43233,959
2/18/201158.2359.9757.5959.27126,709
2/17/201154.9458.7154.9458.46135,926
2/16/201155.4256.1655.4055.5852,934
2/15/201155.5356.2455.0655.6068,415
2/14/201155.5056.0854.1255.9764,512
2/11/201155.0255.8554.8955.8541,546
2/10/201154.8555.5754.5455.4055,255
2/9/201154.2355.2554.1355.2550,315
2/8/201154.5654.9254.2554.5118,636
2/7/201153.9054.8253.7254.7451,889
2/4/201153.6354.2853.4053.9542,441
2/3/201153.3253.8553.0453.7930,714
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
Trading Center