MORN Historical Prices | Morningstar, Inc. Stock

Dow

0.40% Nasdaq

0.24%

Morningstar Inc. (MORN)

-NasdaqGS

70.48 0.08(0.11%) 10:56AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	70.80	70.94	70.08	70.56	66,900	70.56
May 20, 2013	70.52	71.17	70.37	70.71	41,900	70.71
May 17, 2013	70.10	70.84	69.97	70.61	62,500	70.61
May 16, 2013	70.52	71.13	70.10	70.29	200,500	70.29
May 15, 2013	69.61	70.99	69.61	70.61	53,900	70.61
May 14, 2013	69.99	70.32	69.74	69.99	49,400	69.99
May 13, 2013	68.77	69.96	68.29	69.78	63,000	69.78
May 10, 2013	67.03	69.25	67.03	68.86	59,600	68.86
May 9, 2013	66.89	67.16	66.60	66.95	38,700	66.95
May 8, 2013	66.98	67.16	66.60	66.97	50,100	66.97
May 7, 2013	67.28	67.28	66.46	66.92	35,400	66.92
May 6, 2013	67.30	67.45	66.81	67.03	47,100	67.03
May 3, 2013	66.53	67.39	65.89	67.38	47,300	67.38
May 2, 2013	66.02	66.28	65.46	65.97	36,200	65.97
May 1, 2013	66.09	66.61	65.46	65.83	25,500	65.83
Apr 30, 2013	65.63	66.22	65.05	66.01	41,500	66.01
Apr 29, 2013	65.63	65.92	65.09	65.85	42,100	65.85
Apr 26, 2013	64.75	66.24	64.25	65.70	49,000	65.70
Apr 25, 2013	63.97	65.12	63.64	64.69	35,200	64.69
Apr 24, 2013	64.19	64.37	63.53	63.85	23,600	63.85
Apr 23, 2013	64.51	64.52	63.53	64.34	16,900	64.34
Apr 22, 2013	63.65	64.45	63.28	64.21	20,000	64.21
Apr 19, 2013	64.00	64.19	63.01	63.58	34,300	63.58
Apr 18, 2013	64.56	64.59	63.70	63.89	24,100	63.89
Apr 17, 2013	63.78	64.38	63.55	64.22	34,500	64.22
Apr 16, 2013	65.78	65.78	64.03	64.16	53,300	64.16
Apr 15, 2013	66.38	66.53	65.19	65.36	30,800	65.36
Apr 12, 2013	66.70	67.03	66.42	66.94	31,300	66.94
Apr 11, 2013	66.74	67.22	66.49	66.97	33,100	66.97
Apr 10, 2013	66.31	67.41	66.31	66.93	65,200	66.93
Apr 10, 2013	0.125 Dividend
Apr 9, 2013	67.30	67.30	66.14	66.32	49,400	66.19
Apr 8, 2013	67.03	67.48	66.63	67.32	37,100	67.19
Apr 5, 2013	67.29	67.29	66.64	67.12	53,500	66.99
Apr 4, 2013	68.78	68.78	67.78	68.00	42,300	67.87
Apr 3, 2013	69.81	69.81	68.56	68.65	38,200	68.52
Apr 2, 2013	69.79	70.27	69.38	69.87	77,300	69.74
Apr 1, 2013	69.51	70.00	69.37	69.61	69,700	69.48
Mar 28, 2013	69.01	70.40	68.55	69.92	95,200	69.79
Mar 27, 2013	68.46	69.21	68.22	69.01	36,600	68.88
Mar 26, 2013	68.99	69.59	68.77	68.93	59,100	68.80
Mar 25, 2013	69.46	69.83	68.58	68.93	39,100	68.80
Mar 22, 2013	69.10	69.96	68.86	69.67	52,600	69.54
Mar 21, 2013	69.57	69.69	68.95	68.95	42,200	68.82
Mar 20, 2013	69.45	69.97	68.90	69.76	47,700	69.63
Mar 19, 2013	69.16	69.70	69.03	69.40	25,100	69.27
Mar 18, 2013	69.12	69.50	68.39	69.21	36,400	69.08
Mar 15, 2013	69.64	70.47	69.35	69.87	55,200	69.74
Mar 14, 2013	69.52	71.14	69.47	69.93	100,900	69.80
Mar 13, 2013	69.36	70.00	69.36	69.88	47,600	69.75
Mar 12, 2013	69.56	69.77	68.78	69.56	70,100	69.43
Mar 11, 2013	68.81	69.90	68.48	69.53	58,900	69.40
Mar 8, 2013	69.30	69.41	68.19	69.06	48,300	68.93
Mar 7, 2013	69.20	69.99	68.63	69.17	65,600	69.04
Mar 6, 2013	69.46	69.78	69.20	69.40	36,900	69.27
Mar 5, 2013	68.78	69.67	68.77	69.41	29,200	69.28
Mar 4, 2013	68.42	69.16	67.56	68.59	49,800	68.46
Mar 1, 2013	68.37	69.29	67.51	68.77	46,500	68.64
Feb 28, 2013	68.61	68.88	68.05	68.58	119,900	68.45
Feb 27, 2013	67.70	68.89	67.39	68.60	57,000	68.47
Feb 26, 2013	68.10	68.64	67.34	67.77	52,900	67.64
Feb 25, 2013	68.99	69.21	67.95	68.03	36,500	67.90
Feb 22, 2013	68.77	69.05	68.22	68.90	27,500	68.77
Feb 21, 2013	69.52	69.60	68.31	68.59	32,300	68.46
Feb 20, 2013	69.70	70.18	68.31	69.78	84,200	69.65
Feb 19, 2013	70.48	70.95	69.28	69.84	161,500	69.71
Feb 15, 2013	69.50	70.68	69.50	70.55	53,500	70.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MORN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Morningstar Inc. (MORN)