MORN - Morningstar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201795.2096.0094.8395.6695.6645,683
Dec 11, 201793.1195.4692.5394.8094.80138,400
Dec 08, 201793.6194.7092.3692.5392.5353,900
Dec 07, 201793.6594.7193.0093.7993.7931,600
Dec 06, 201793.3594.3493.1594.0094.0022,900
Dec 05, 201793.3395.0792.6593.4393.4334,800
Dec 04, 201792.8994.7992.7693.2893.2858,900
Dec 01, 201792.2892.3290.5392.0192.0139,700
Nov 30, 201792.7592.8891.7792.3092.3051,700
Nov 29, 201792.5593.1591.4292.3892.3861,400
Nov 28, 201792.1492.8191.6392.6092.6026,600
Nov 27, 201792.2693.1691.4591.9891.9835,500
Nov 24, 201792.4692.4690.0192.2892.2819,900
Nov 22, 201792.6793.3091.0292.5292.5246,500
Nov 21, 201790.7792.6490.2492.6492.6464,300
Nov 20, 201789.1391.1289.1390.8590.8582,300
Nov 17, 201789.1189.6488.9189.3489.3453,100
Nov 16, 201788.5489.4488.4989.3789.3746,000
Nov 15, 201788.2788.8988.1188.2688.2655,300
Nov 14, 201788.1589.1087.8388.8188.8125,100
Nov 13, 201788.1688.6887.6488.4288.4243,100
Nov 10, 201787.8388.7087.6388.7088.7043,200
Nov 09, 201787.4888.3487.0687.8587.8539,200
Nov 08, 201786.7288.1786.7287.9487.9420,800
Nov 07, 201787.3587.5686.6286.7986.7955,100
Nov 06, 201786.7787.5886.7787.5887.5829,100
Nov 03, 201786.2487.4585.2287.1087.1042,200
Nov 02, 201785.4686.6485.4286.3786.3741,700
Nov 01, 201785.6786.1485.0985.5685.5637,500
Oct 31, 201785.0385.6184.8385.2185.2157,200
Oct 30, 201786.8886.8884.6884.7684.7659,700
Oct 27, 201789.1489.4586.4087.0487.0463,400
Oct 26, 201785.4388.4784.3488.4188.4176,800
Oct 25, 201786.7386.7882.6482.7582.75115,500
Oct 24, 201785.8686.8485.4386.7986.7959,400
Oct 23, 201785.4285.5784.7385.5485.5439,900
Oct 20, 201785.3585.8784.9285.0985.0929,200
Oct 19, 201785.8486.0584.5784.8384.8337,400
Oct 18, 201785.3886.3585.0686.2386.2330,800
Oct 17, 201785.1485.5585.1485.4385.4322,900
Oct 17, 20170.23 Dividend
Oct 16, 201785.7385.8485.1785.6285.3921,900
Oct 13, 201785.8786.1085.5185.6385.4014,900
Oct 12, 201785.1085.7885.1085.7685.5326,400
Oct 11, 201785.3585.8085.1385.2585.0216,400
Oct 10, 201785.0585.5984.7385.3385.1020,400
Oct 09, 201784.7185.1284.5984.6284.3919,600
Oct 06, 201785.3885.4984.5184.7984.5660,700
Oct 05, 201785.6886.1285.4285.5385.3033,200
Oct 04, 201785.5986.1585.1785.6285.3935,400
Oct 03, 201785.6086.0585.1885.6385.4074,200
Oct 02, 201785.1085.7584.8485.4785.2442,500
Sep 29, 201784.9585.2084.3784.9984.7641,300
Sep 28, 201784.9385.5884.6784.9484.7125,100
Sep 27, 201783.8585.3683.7785.0784.8478,100
Sep 26, 201783.6384.0083.4683.7383.5146,300
Sep 25, 201783.4683.7883.0783.6283.4034,000
Sep 22, 201783.0583.7783.0583.5783.3521,200
Sep 21, 201783.5683.5682.4783.0682.8438,300
Sep 20, 201782.9183.6081.7283.4283.2026,100
Sep 19, 201782.7783.1582.0882.6482.4238,700
Sep 18, 201782.1983.1482.1082.7682.5435,700
Sep 15, 201781.5882.9981.1882.0281.8060,400
Sep 14, 201781.1881.7680.5181.5981.3744,000
Sep 13, 201781.9382.0381.2881.3281.1038,200
Sep 12, 201781.2782.2081.2782.0181.7950,200
Sep 11, 201780.5481.2279.8881.2180.9937,500
Sep 08, 201779.6180.9379.6180.1679.9437,800
Sep 07, 201780.6380.6379.5479.7879.5733,400
Sep 06, 201781.3082.2480.4080.6280.4056,400
Sep 05, 201782.2782.7781.0081.3381.1151,100
Sep 01, 201782.7982.8681.8782.6082.3830,800
Aug 31, 201782.0082.9681.8982.7082.4842,500
Aug 30, 201781.6182.1081.5682.0381.8121,500
Aug 29, 201782.0082.2281.4281.5981.3730,800
Aug 28, 201782.0782.3281.6982.1581.9329,800
Aug 25, 201781.8282.8781.8282.1181.8924,700
Aug 24, 201781.7782.0281.4581.6481.4228,500
Aug 23, 201781.6882.0181.2981.6981.4755,200
Aug 22, 201781.7782.0181.7281.9781.7547,100
Aug 21, 201781.8282.0081.3381.8381.6120,100
Aug 18, 201782.3282.6681.5281.6381.4173,000
Aug 17, 201782.7183.2382.4682.5282.3040,000
Aug 16, 201782.4883.2382.4883.0482.8250,000
Aug 15, 201782.8082.9182.2282.3782.1530,200
Aug 14, 201782.2283.1182.2282.7582.5350,900
Aug 11, 201781.9082.4781.5682.0481.8253,100
Aug 10, 201781.8382.3481.5581.6981.4749,500
Aug 09, 201782.3782.8381.9982.2382.0159,100
Aug 08, 201781.8182.8281.8182.5382.3168,500
Aug 07, 201782.0982.6181.5582.1581.9332,000
Aug 04, 201782.9383.0481.9382.0381.8129,100
Aug 03, 201781.8282.7981.6082.6882.4640,900
Aug 02, 201783.1583.1582.0582.1481.9275,000
Aug 01, 201782.7983.2981.3483.1282.9074,700
Jul 31, 201783.0683.6482.0282.5782.3579,500
Jul 28, 201781.9283.1481.8383.1282.9089,700
Jul 27, 201782.7283.3482.0482.2682.0458,600
Jul 26, 201782.0084.6781.8482.7382.51195,400
Jul 25, 201780.6582.1480.6581.8581.63103,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...