Canada markets closed

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.97+3.21 (+1.17%)
At close: 04:00PM EST
277.97 0.00 (0.00%)
After hours: 05:21PM EST
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2023274.53279.03271.48277.97277.9790,138
Dec 08, 2023275.00275.96273.33274.76274.7672,700
Dec 07, 2023277.24278.18273.27275.00275.00251,100
Dec 06, 2023281.65282.65277.06277.74277.74293,100
Dec 05, 2023284.59286.57279.49281.37281.37175,400
Dec 04, 2023285.19286.52282.62284.79284.79288,800
Dec 01, 2023283.45285.10279.06284.30284.30196,100
Nov 30, 2023280.80283.40279.65283.36283.36185,400
Nov 29, 2023278.95282.82277.81281.50281.50198,700
Nov 28, 2023278.49280.05276.86277.79277.79137,900
Nov 27, 2023276.48280.32273.35279.28279.28232,400
Nov 24, 2023275.75277.03274.66276.18276.1897,300
Nov 22, 2023275.67277.00274.54276.45276.45186,500
Nov 21, 2023272.58275.87271.39274.87274.87134,200
Nov 20, 2023270.44274.27270.44272.41272.41148,000
Nov 17, 2023272.84272.84270.20271.04271.04111,900
Nov 16, 2023268.69271.30264.79270.76270.76144,100
Nov 15, 2023270.73270.73267.71268.86268.86137,800
Nov 14, 2023269.97270.83266.51269.66269.66132,700
Nov 13, 2023265.56266.48263.79265.41265.41140,800
Nov 10, 2023261.23266.54259.56266.14266.14167,100
Nov 09, 2023263.97263.97259.50260.71260.71164,500
Nov 08, 2023263.81263.81260.64262.77262.77179,400
Nov 07, 2023263.00264.33261.52262.70262.70178,800
Nov 06, 2023262.76264.38261.70262.98262.98193,800
Nov 03, 2023261.11265.04260.27262.35262.3594,100
Nov 02, 2023259.18260.00255.52259.48259.48239,400
Nov 01, 2023254.46257.72252.29257.23257.23190,100
Oct 31, 2023251.33254.45247.16253.24253.24183,100
Oct 30, 2023246.99252.46244.01251.32251.32185,000
Oct 27, 2023248.11248.11241.12241.68241.68160,600
Oct 26, 2023226.40253.47226.00248.00248.00467,900
Oct 25, 2023223.06224.60219.45220.07220.07163,100
Oct 24, 2023226.64227.03222.44223.18223.18211,000
Oct 23, 2023224.13227.08223.46224.54224.54127,200
Oct 20, 2023227.24228.71222.00224.86224.86100,100
Oct 19, 2023228.72230.40226.12226.53226.53136,300
Oct 18, 2023233.31234.48229.67229.85229.85111,600
Oct 17, 2023233.68236.33232.24234.52234.52296,500
Oct 16, 2023227.66234.23226.03233.93233.93238,500
Oct 13, 2023228.36229.37225.37225.47225.47136,800
Oct 12, 2023234.03234.46227.83228.04228.04143,000
Oct 11, 2023235.72236.98232.94234.03234.0371,600
Oct 10, 2023233.66237.05233.05235.72235.72113,400
Oct 09, 2023231.27234.21230.07233.32233.3292,300
Oct 06, 2023228.30233.71225.49233.12233.12141,200
Oct 05, 2023229.81231.26227.54229.14229.14139,100
Oct 05, 20230.375 Dividend
Oct 04, 2023226.94230.09224.41229.97229.60168,800
Oct 03, 2023228.79230.22224.58225.64225.27219,600
Oct 02, 2023232.63232.80228.66229.53229.16186,600
Sept 29, 2023236.08239.85233.38234.24233.86156,000
Sept 28, 2023232.98235.42231.32234.55234.17163,200
Sept 27, 2023238.90240.80232.52233.58233.20179,100
Sept 26, 2023241.00242.35237.49239.10238.71253,700
Sept 25, 2023243.60244.06241.79242.02241.63175,400
Sept 22, 2023247.21248.46243.42243.60243.20182,400
Sept 21, 2023248.88249.39245.26246.78246.38500,400
Sept 20, 2023253.10255.40250.88251.33250.92221,000
Sept 19, 2023253.72256.30252.49253.10252.69292,800
Sept 18, 2023249.78256.94249.74255.43255.01472,300
Sept 15, 2023246.37251.14246.06249.99249.583,779,800
Sept 14, 2023249.42250.69245.75246.61246.21308,900
Sept 13, 2023249.69250.94246.62248.97248.56375,600
Sept 12, 2023251.43255.80248.92250.18249.77328,500
Sept 11, 2023253.16256.33250.84252.95252.54260,500
Sept 08, 2023251.03254.98249.39252.85252.44286,500
Sept 07, 2023247.42257.28244.83251.48251.07345,300
Sept 06, 2023238.81248.54238.81248.00247.60372,200
Sept 05, 2023245.00253.53238.87240.29239.90508,800
Sept 01, 2023234.30236.57231.38234.59234.21227,200
Aug 31, 2023229.86233.24226.39232.67232.29309,300
Aug 30, 2023224.52229.12223.07228.64228.27141,900
Aug 29, 2023226.53227.98220.57224.77224.40119,000
Aug 28, 2023222.86227.76220.68226.37226.00161,000
Aug 25, 2023221.10222.95218.30222.10221.74159,100
Aug 24, 2023220.00221.31218.02220.95220.59152,600
Aug 23, 2023216.08220.34215.61220.21219.85178,300
Aug 22, 2023216.65216.70213.38216.67216.3295,000
Aug 21, 2023215.34216.95213.80214.85214.50262,700
Aug 18, 2023219.19219.46215.87215.96215.61101,300
Aug 17, 2023219.80223.63218.56220.31219.95269,800
Aug 16, 2023218.80219.98217.00219.61219.2582,700
Aug 15, 2023217.71219.27216.73219.00218.6482,700
Aug 14, 2023219.64219.78216.86219.00218.64129,700
Aug 11, 2023218.16220.41218.01219.99219.6349,000
Aug 10, 2023220.55220.94217.45218.98218.6284,200
Aug 09, 2023220.44221.89218.15219.02218.66113,700
Aug 08, 2023218.26221.18214.63220.47220.11178,100
Aug 07, 2023221.01223.30219.48220.85220.49107,600
Aug 04, 2023225.33226.40220.21220.46220.10231,800
Aug 03, 2023223.09226.21222.50225.41225.04156,500
Aug 02, 2023225.52227.42223.49224.70224.33106,900
Aug 01, 2023230.00232.92227.71227.90227.53146,000
Jul 31, 2023235.45237.71229.03230.48230.10160,300
Jul 28, 2023231.85237.70230.00235.55235.17293,800
Jul 27, 2023219.00233.94214.63230.39230.01488,000
Jul 26, 2023216.30216.89213.85215.18214.83204,200
Jul 25, 2023213.79217.27205.19216.35216.00178,200
Jul 24, 2023213.40215.49213.40214.07213.72176,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...