U.S. Markets open in 4 hrs 20 mins

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.75+16.98 (+9.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020------
Oct 29, 2020180.36201.69180.36195.75195.75398,400
Oct 28, 2020182.22182.22176.75178.77178.77291,400
Oct 27, 2020179.21184.68179.21183.19183.1974,700
Oct 26, 2020183.54183.65181.46182.69182.6945,900
Oct 23, 2020183.83185.15183.60184.56184.5651,400
Oct 22, 2020184.70185.27183.00184.00184.0074,200
Oct 21, 2020184.70188.70183.77184.28184.2899,000
Oct 20, 2020182.05185.65181.36183.85183.85105,600
Oct 19, 2020185.48186.88181.77182.22182.2244,100
Oct 16, 2020182.46185.11182.03184.44184.4462,300
Oct 15, 2020181.72183.69181.02182.18182.1853,200
Oct 15, 20200.3 Dividend
Oct 14, 2020184.52184.90180.99182.42182.1286,500
Oct 13, 2020182.85184.93182.85184.40184.1061,800
Oct 12, 2020181.87184.57181.29182.85182.5584,800
Oct 09, 2020178.26182.09177.54180.30180.0082,300
Oct 08, 2020171.20178.60171.16178.38178.09132,600
Oct 07, 2020165.83170.11165.63170.00169.72123,300
Oct 06, 2020163.59166.46163.46165.79165.5297,500
Oct 05, 2020164.99164.99161.53163.77163.50143,900
Oct 02, 2020162.12164.80161.36164.01163.74149,200
Oct 01, 2020161.28163.58159.23163.19162.92150,600
Sep 30, 2020159.83161.51158.47160.61160.35102,000
Sep 29, 2020159.33160.88157.96159.30159.0476,300
Sep 28, 2020157.43159.40157.10158.61158.3598,600
Sep 25, 2020152.07156.61151.53156.09155.83102,300
Sep 24, 2020153.57154.29151.92153.00152.75219,900
Sep 23, 2020154.63157.69153.34153.58153.3382,100
Sep 22, 2020154.70156.00153.75154.81154.56106,600
Sep 21, 2020154.88157.43153.40154.57154.32186,600
Sep 18, 2020159.00161.99156.06156.34156.08163,200
Sep 17, 2020157.35160.14157.35157.97157.7165,400
Sep 16, 2020160.41164.15158.96159.20158.9492,400
Sep 15, 2020159.73162.82159.21161.09160.8367,700
Sep 14, 2020157.48159.69156.59159.41159.1587,000
Sep 11, 2020157.85159.51156.49157.19156.9382,800
Sep 10, 2020158.82161.08157.88158.17157.9174,100
Sep 09, 2020156.86160.89155.79159.49159.2366,700
Sep 08, 2020155.88157.13153.83155.03154.7897,500
Sep 04, 2020160.74160.74155.45157.58157.3277,100
Sep 03, 2020164.12164.73159.14159.70159.4481,600
Sep 02, 2020163.26164.57159.75163.90163.63106,000
Sep 01, 2020160.79166.63159.74164.96164.69159,200
Aug 31, 2020161.56161.90159.95160.15159.8979,700
Aug 28, 2020162.23162.61160.71161.75161.4850,500
Aug 27, 2020161.95163.85161.74162.39162.1273,200
Aug 26, 2020159.41162.47158.23161.93161.6668,900
Aug 25, 2020156.44159.24155.98158.92158.6661,900
Aug 24, 2020156.79158.11155.69156.72156.4653,600
Aug 21, 2020157.24158.06155.41156.96156.7067,600
Aug 20, 2020157.19159.45155.76156.77156.51104,100
Aug 19, 2020157.50158.66156.01158.09157.8370,400
Aug 18, 2020156.55158.31156.06157.01156.7580,100
Aug 17, 2020158.12158.86156.59157.14156.8859,400
Aug 14, 2020157.55158.95156.51157.31157.0567,200
Aug 13, 2020159.14160.15157.52158.19157.9356,300
Aug 12, 2020159.91160.90157.88158.62158.3647,400
Aug 11, 2020159.21161.22158.13158.65158.3970,000
Aug 10, 2020160.60160.60158.13158.56158.3043,800
Aug 07, 2020162.36163.24159.78160.57160.3163,900
Aug 06, 2020162.16163.00161.00162.99162.7265,700
Aug 05, 2020164.02164.39161.28162.07161.80114,300
Aug 04, 2020165.25166.00163.59164.00163.7387,800
Aug 03, 2020168.47168.90165.89166.21165.9473,100
Jul 31, 2020170.00170.00164.72168.04167.7648,800
Jul 30, 2020162.34178.57161.95169.56169.28103,000
Jul 29, 2020161.66163.63161.24162.23161.9688,600
Jul 28, 2020162.00162.41159.95161.66161.3993,200
Jul 27, 2020161.69162.64159.61161.87161.60122,500
Jul 24, 2020160.10161.73159.25161.30161.03115,200
Jul 23, 2020160.84162.85159.88161.06160.8070,200
Jul 22, 2020159.71161.14158.56160.21159.9568,700
Jul 21, 2020158.84161.38158.84159.85159.5978,500
Jul 20, 2020158.58159.35156.86158.92158.6676,100
Jul 17, 2020153.69157.99153.25157.87157.6191,700
Jul 16, 2020153.42154.18152.04153.42153.1769,500
Jul 15, 2020153.11154.90150.98153.41153.1651,500
Jul 14, 2020148.59153.11148.42151.69151.4440,100
Jul 13, 2020150.46153.93149.48150.02149.7788,700
Jul 10, 2020149.16150.26147.00149.99149.7454,000
Jul 09, 2020150.83151.98148.55148.75148.5144,000
Jul 08, 2020150.09151.71149.14150.44150.1950,500
Jul 07, 2020149.95150.59148.06149.28149.0382,400
Jul 06, 2020146.27150.93146.27150.13149.8886,900
Jul 02, 2020150.54151.06144.84146.02145.7875,000
Jul 01, 2020140.37150.91140.37149.42149.17185,400
Jul 01, 20200.3 Dividend
Jun 30, 2020139.57141.91139.19140.97140.44209,500
Jun 29, 2020143.42144.09139.82140.63140.10159,500
Jun 26, 2020143.26144.26141.89143.20142.66349,600
Jun 25, 2020143.89144.20141.96143.89143.35144,700
Jun 24, 2020147.40148.45143.33144.20143.66100,800
Jun 23, 2020151.08151.57148.32148.51147.9551,000
Jun 22, 2020150.54151.91148.70150.22149.6559,300
Jun 19, 2020151.63153.37149.77151.54150.97113,300
Jun 18, 2020148.98150.88148.31150.16149.5992,800
Jun 17, 2020146.98155.00146.98150.54149.97126,700
Jun 16, 2020149.67152.29145.90146.89146.3474,900
Jun 15, 2020143.46148.10141.00147.47146.9181,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...