MORN - Morningstar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 2019153.03156.48153.03155.99155.9963,900
Nov 08, 2019157.81159.11153.87154.03154.0381,600
Nov 07, 2019161.94161.95158.31158.45158.4586,200
Nov 06, 2019161.36162.09160.61161.22161.22127,300
Nov 05, 2019161.70162.49160.61161.70161.7088,000
Nov 04, 2019162.65163.08161.92162.37162.3790,500
Nov 01, 2019163.08163.94160.41161.91161.91159,300
Oct 31, 2019158.06162.65155.37161.84161.84163,600
Oct 30, 2019153.52157.96153.52157.96157.96116,800
Oct 29, 2019149.01153.56149.01153.17153.1762,800
Oct 28, 2019147.50150.34147.50149.70149.7095,300
Oct 25, 2019145.99146.59144.01146.22146.22128,600
Oct 24, 2019143.08149.97143.08145.78145.78312,300
Oct 23, 2019156.74158.86155.76157.70157.7079,200
Oct 22, 2019159.90161.47157.00157.09157.0993,700
Oct 21, 2019157.81160.60157.35159.61159.6197,200
Oct 18, 2019156.20157.24155.03157.00157.0059,000
Oct 17, 2019154.49157.27154.02156.62156.6278,300
Oct 17, 20190.28 Dividend
Oct 16, 2019155.11155.11151.94154.07153.7986,700
Oct 15, 2019153.28155.28153.28155.10154.8265,000
Oct 14, 2019151.38153.47150.65152.57152.2977,700
Oct 11, 2019152.35154.02151.38151.47151.19134,300
Oct 10, 2019147.75151.57147.75151.21150.9467,500
Oct 09, 2019146.08149.00146.08147.70147.4367,400
Oct 08, 2019145.30146.57143.32145.09144.8373,100
Oct 07, 2019144.98146.62144.28145.95145.6870,400
Oct 04, 2019143.73145.52142.92145.44145.1857,900
Oct 03, 2019143.48145.01141.94143.30143.04122,300
Oct 02, 2019144.04144.15142.70143.18142.9299,600
Oct 01, 2019146.57147.35144.37144.47144.2172,100
Sep 30, 2019146.02147.81145.09146.14145.8759,700
Sep 27, 2019148.78148.78145.61146.21145.9487,400
Sep 26, 2019150.12150.40148.20148.51148.2461,400
Sep 25, 2019151.52151.85148.84150.16149.8983,500
Sep 24, 2019155.79156.95151.07151.41151.13157,900
Sep 23, 2019158.27159.13154.97155.59155.3182,900
Sep 20, 2019160.86161.68158.22158.29158.00340,100
Sep 19, 2019159.34162.16158.21160.55160.26146,900
Sep 18, 2019159.47160.50158.21159.09158.80108,000
Sep 17, 2019154.93159.66153.46159.44159.1585,800
Sep 16, 2019154.22155.38154.00154.85154.5766,700
Sep 13, 2019156.64157.71153.30155.10154.8287,900
Sep 12, 2019156.69157.78155.09156.13155.85130,700
Sep 11, 2019157.55157.89154.68156.35156.0781,800
Sep 10, 2019159.77160.28156.48157.91157.6298,100
Sep 09, 2019161.13161.60159.55160.16159.87110,700
Sep 06, 2019161.30162.53160.56160.83160.5453,400
Sep 05, 2019161.34162.28160.40161.39161.1059,600
Sep 04, 2019161.77162.12159.90160.48160.1981,100
Sep 03, 2019160.32161.76159.50160.99160.70117,200
Aug 30, 2019161.75162.46159.85161.58161.2970,900
Aug 29, 2019159.70161.08158.37161.06160.7760,900
Aug 28, 2019157.30158.94156.23158.49158.2079,400
Aug 27, 2019157.14157.61156.35157.60157.3167,200
Aug 26, 2019153.89156.40153.15156.19155.91164,600
Aug 23, 2019154.50155.49152.60153.02152.7467,800
Aug 22, 2019156.53156.89153.96155.56155.28130,900
Aug 21, 2019157.37158.31155.59156.05155.77124,100
Aug 20, 2019156.97157.26155.46156.35156.0773,700
Aug 19, 2019156.81157.61155.26156.84156.5591,400
Aug 16, 2019153.08155.91153.08155.45155.1762,600
Aug 15, 2019153.59155.99152.48152.53152.2568,400
Aug 14, 2019153.54155.30152.70153.57153.2965,900
Aug 13, 2019152.59155.51151.64155.37155.0955,000
Aug 12, 2019154.57155.83152.61152.62152.3469,500
Aug 09, 2019153.47155.31152.35154.86154.5851,900
Aug 08, 2019151.28154.62150.91153.77153.4966,200
Aug 07, 2019147.94151.92146.19151.12150.8567,700
Aug 06, 2019149.05150.30148.56149.39149.1299,400
Aug 05, 2019149.41151.89148.64149.16148.8989,000
Aug 02, 2019150.61152.19148.60151.65151.3773,900
Aug 01, 2019152.03153.63150.20150.95150.6878,300
Jul 31, 2019152.30154.51150.55151.98151.7097,500
Jul 30, 2019151.37154.70151.37152.70152.4269,100
Jul 29, 2019154.82155.37152.94154.54154.2676,900
Jul 26, 2019153.67157.96152.67155.20154.9259,200
Jul 25, 2019153.63154.90152.30153.49153.21172,300
Jul 24, 2019154.03155.00152.84154.32154.0462,000
Jul 23, 2019153.63155.76153.08154.11153.8373,200
Jul 22, 2019154.00154.30152.64153.68153.4061,000
Jul 19, 2019156.58157.47153.69153.94153.6667,000
Jul 18, 2019154.18156.94154.18156.32156.0486,100
Jul 17, 2019154.11155.62154.03154.48154.2048,900
Jul 16, 2019153.93154.93152.74153.96153.6888,800
Jul 15, 2019152.51154.49152.51154.03153.7565,600
Jul 12, 2019151.17152.76150.72152.30152.0271,000
Jul 11, 2019148.38151.27148.38151.01150.7439,900
Jul 10, 2019146.71148.93146.71148.38148.1154,300
Jul 09, 2019145.24146.55144.47146.29146.0284,400
Jul 08, 2019146.32148.30144.82145.60145.3469,200
Jul 05, 2019146.57148.57144.92146.41146.1469,500
Jul 03, 2019145.92147.27144.71146.80146.5379,400
Jul 03, 20190.28 Dividend
Jul 02, 2019144.84146.35144.37145.65145.1153,500
Jul 01, 2019146.01146.43144.38144.99144.4557,900
Jun 28, 2019143.66145.35143.00144.64144.10218,400
Jun 27, 2019142.44144.35141.53143.22142.6871,300
Jun 26, 2019141.64145.00139.88142.31141.7884,600
Jun 25, 2019142.68143.10141.11141.19140.6689,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...