Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 4:12PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Morningstar Inc. (MORN)

At 3:56PM ET: 47.25   0.63 (1.32%)

MORE ON MORN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 48.10 48.80 47.61 47.88 56,100 47.88 20-Nov-09 48.30 48.38 47.92 47.92 35,200 47.92 19-Nov-09 48.37 48.52 47.96 48.22 127,300 48.22 18-Nov-09 48.61 49.27 48.61 48.67 73,200 48.67 17-Nov-09 49.51 49.51 48.87 48.99 60,400 48.99 16-Nov-09 49.30 49.63 49.04 49.59 62,700 49.59 13-Nov-09 49.50 49.78 49.13 49.38 72,700 49.38 12-Nov-09 50.00 50.00 49.35 49.37 48,300 49.37 11-Nov-09 50.15 50.68 49.75 50.05 47,600 50.05 10-Nov-09 50.00 50.73 49.77 50.15 155,800 50.15 9-Nov-09 50.35 50.84 50.24 50.50 91,100 50.50 6-Nov-09 50.38 50.81 49.74 50.35 178,800 50.35 5-Nov-09 50.13 50.77 50.04 50.55 154,000 50.55 4-Nov-09 50.00 51.23 50.00 50.30 232,100 50.30 3-Nov-09 50.01 50.88 49.30 50.28 87,300 50.28 2-Nov-09 51.66 51.66 50.00 50.45 106,100 50.45 30-Oct-09 51.00 51.77 50.05 51.02 118,300 51.02 29-Oct-09 50.62 51.60 50.02 50.98 59,800 50.98 28-Oct-09 51.53 52.11 50.83 50.83 47,700 50.83 27-Oct-09 53.58 53.99 51.93 51.93 48,900 51.93 26-Oct-09 52.10 54.75 51.86 53.32 144,600 53.32 23-Oct-09 51.70 52.19 51.57 52.19 52,300 52.19 22-Oct-09 51.00 51.72 50.49 51.71 35,600 51.71 21-Oct-09 50.63 51.80 50.21 51.09 84,500 51.09 20-Oct-09 51.25 51.36 50.51 50.63 64,800 50.63 19-Oct-09 51.35 51.80 51.21 51.42 74,000 51.42 16-Oct-09 51.52 51.61 50.88 51.27 80,100 51.27 15-Oct-09 51.26 52.19 51.26 51.70 70,400 51.70 14-Oct-09 51.61 52.35 51.52 51.88 92,100 51.88 13-Oct-09 52.45 52.66 50.78 51.30 84,600 51.30 12-Oct-09 51.80 53.02 51.27 52.46 132,400 52.46 9-Oct-09 50.99 51.92 50.38 51.89 202,600 51.89 8-Oct-09 49.33 51.34 49.00 51.34 205,700 51.34 7-Oct-09 49.38 49.65 49.01 49.44 64,100 49.44 6-Oct-09 48.17 50.06 47.15 49.74 90,800 49.74 5-Oct-09 47.68 48.12 47.14 47.81 89,200 47.81 2-Oct-09 47.89 47.97 47.39 47.75 243,200 47.75 1-Oct-09 48.60 48.88 47.33 47.91 99,300 47.91 30-Sep-09 47.30 48.56 46.07 48.56 179,000 48.56 29-Sep-09 47.45 47.84 46.89 47.30 55,500 47.30 28-Sep-09 46.86 47.60 46.40 47.47 132,000 47.47 25-Sep-09 46.84 46.84 46.38 46.50 50,700 46.50 24-Sep-09 46.75 46.99 46.38 46.73 85,100 46.73 23-Sep-09 46.83 47.29 46.16 46.75 98,500 46.75 22-Sep-09 45.50 47.30 45.50 46.88 86,200 46.88 21-Sep-09 45.50 46.03 45.32 45.38 56,600 45.38 18-Sep-09 45.89 46.12 45.64 45.85 128,900 45.85 17-Sep-09 45.75 46.42 45.40 45.71 94,500 45.71 16-Sep-09 43.58 45.59 43.36 45.59 176,000 45.59 15-Sep-09 43.79 43.85 43.36 43.65 101,900 43.65 14-Sep-09 43.60 44.09 43.30 44.01 51,400 44.01 11-Sep-09 43.25 44.14 43.21 43.64 56,200 43.64 10-Sep-09 43.36 43.44 42.90 43.26 63,500 43.26 9-Sep-09 42.82 43.69 42.56 43.41 72,400 43.41 8-Sep-09 43.24 43.65 42.72 43.10 62,200 43.10 4-Sep-09 42.57 43.41 42.52 43.11 26,700 43.11 3-Sep-09 42.97 42.97 41.99 42.86 107,500 42.86 2-Sep-09 43.33 43.33 40.94 43.00 158,400 43.00 1-Sep-09 44.06 44.27 43.39 43.50 151,500 43.50 31-Aug-09 44.64 44.78 43.65 44.30 139,800 44.30 28-Aug-09 44.49 44.82 44.06 44.67 107,600 44.67 27-Aug-09 44.22 44.43 43.54 43.95 72,500 43.95 26-Aug-09 44.10 44.72 43.92 44.41 62,300 44.41 25-Aug-09 44.25 44.50 43.90 44.37 73,000 44.37 24-Aug-09 45.03 45.03 40.99 44.19 94,900 44.19 21-Aug-09 43.82 44.59 43.67 44.59 78,300 44.59 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions