Canada markets open in 2 hours 11 minutes

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
316.32-3.88 (-1.21%)
At close: 04:00PM EDT
316.32 0.00 (0.00%)
After hours: 04:53PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024320.20321.25315.85316.32316.32118,900
Sept 17, 2024317.48323.00316.90320.20320.20123,000
Sept 16, 2024311.95318.24311.19317.10317.10115,200
Sept 13, 2024307.98310.75306.39310.61310.61113,700
Sept 12, 2024306.18307.95304.55307.67307.6759,000
Sept 11, 2024306.60307.46301.35305.74305.7456,100
Sept 10, 2024304.77308.25302.94307.89307.8966,900
Sept 09, 2024304.19307.73304.19305.04305.0495,400
Sept 06, 2024311.43312.48303.36304.72304.7249,800
Sept 05, 2024313.72313.72308.65311.92311.9284,200
Sept 04, 2024311.98314.90310.54313.27313.27113,900
Sept 03, 2024312.21313.62310.34312.54312.5489,700
Aug 30, 2024311.60314.95310.50313.77313.7791,900
Aug 29, 2024310.24314.41307.99311.60311.6069,000
Aug 28, 2024310.97314.44310.00310.19310.1962,800
Aug 27, 2024309.08312.13308.06310.97310.9765,300
Aug 26, 2024314.05315.20310.29311.23311.23130,100
Aug 23, 2024311.11316.09310.64313.83313.8389,500
Aug 22, 2024312.11313.66309.93310.53310.5369,000
Aug 21, 2024312.73313.16310.50312.11312.1168,700
Aug 20, 2024315.47315.47311.99312.31312.3153,700
Aug 19, 2024316.33318.88314.73315.47315.4759,900
Aug 16, 2024312.08317.27312.08316.33316.3392,700
Aug 15, 2024313.99314.15310.29313.59313.5988,300
Aug 14, 2024310.15311.63308.85311.00311.0060,200
Aug 13, 2024306.65310.64305.87310.05310.0557,400
Aug 12, 2024305.47306.35303.85305.47305.4793,900
Aug 09, 2024305.39306.71302.43305.47305.4792,700
Aug 08, 2024301.99305.67300.94305.39305.3963,000
Aug 07, 2024303.92308.07300.72300.86300.86114,200
Aug 06, 2024300.90305.39299.07302.07302.07193,400
Aug 05, 2024306.14306.86300.79301.14301.1475,000
Aug 02, 2024310.01313.24304.79312.51312.5164,800
Aug 01, 2024317.65319.20311.15314.11314.11124,000
Jul 31, 2024324.46324.46317.02317.65317.6583,200
Jul 30, 2024324.83326.53320.05323.38323.3875,100
Jul 29, 2024325.00327.39323.16323.56323.56143,900
Jul 26, 2024323.46327.50319.96326.31326.31140,300
Jul 25, 2024315.00330.22314.51322.67322.67261,300
Jul 24, 2024306.55309.68304.89305.00305.00211,500
Jul 23, 2024309.33313.39308.11308.92308.92128,900
Jul 22, 2024306.25310.22304.50309.33309.33120,000
Jul 19, 2024307.67308.08302.20305.48305.4895,300
Jul 18, 2024312.97313.22308.55308.78308.78105,100
Jul 17, 2024312.88313.93311.43312.64312.6476,600
Jul 16, 2024306.63314.74306.36313.35313.35113,100
Jul 15, 2024307.51309.26305.14305.55305.5566,900
Jul 12, 2024300.54307.99299.17305.55305.5599,500
Jul 12, 20240.405 Dividend
Jul 11, 2024298.27301.74296.38300.54300.14150,100
Jul 10, 2024295.38296.83294.45296.23295.8388,000
Jul 09, 2024299.34299.61295.05295.85295.4558,200
Jul 08, 2024300.95303.00298.41299.13298.73114,400
Jul 05, 2024301.00301.41297.13300.95300.5498,900
Jul 03, 2024298.92302.99297.36301.41301.0092,200
Jul 02, 2024298.12301.21297.66299.46299.06173,700
Jul 01, 2024297.29298.69294.72297.71297.31118,400
Jun 28, 2024294.21297.02293.93295.85295.45197,200
Jun 27, 2024294.91295.14292.56294.21293.8189,500
Jun 26, 2024297.83298.55293.81294.91294.51102,700
Jun 25, 2024298.02299.56294.73299.41299.01117,100
Jun 24, 2024291.27299.57291.27298.02297.62147,500
Jun 21, 2024288.44292.24286.45291.27290.88190,700
Jun 20, 2024285.93291.08285.93288.46288.07128,700
Jun 18, 2024289.15290.77286.42286.56286.1797,200
Jun 17, 2024282.73290.07282.16289.15288.7694,400
Jun 14, 2024284.28285.50283.43283.97283.5961,300
Jun 13, 2024290.23292.46285.06285.91285.5247,500
Jun 12, 2024291.48293.98289.87290.00289.6172,100
Jun 11, 2024288.49288.55285.23287.16286.77117,500
Jun 10, 2024286.74290.07285.73289.16288.7768,500
Jun 07, 2024291.35292.38287.54287.89287.5068,600
Jun 06, 2024295.49296.16291.61292.57292.1849,300
Jun 05, 2024292.85296.38291.10295.74295.3457,400
Jun 04, 2024289.07294.38289.07292.25291.8677,200
Jun 03, 2024289.65291.11283.47290.55290.16162,400
May 31, 2024288.33288.68284.83288.25287.86168,300
May 30, 2024287.00288.86284.57287.43287.04248,900
May 29, 2024289.21291.08287.09287.69287.30170,500
May 28, 2024296.67296.73290.08291.94291.5591,000
May 24, 2024293.79299.04293.79297.60297.2079,200
May 23, 2024299.00299.00293.52294.15293.7561,700
May 22, 2024298.80301.45298.44299.18298.7866,400
May 21, 2024296.82300.73296.17300.04299.64116,500
May 20, 2024299.78302.11295.99297.12296.72164,500
May 17, 2024299.79300.58296.62299.77299.3799,400
May 16, 2024299.69301.78299.58299.97299.5770,400
May 15, 2024298.98302.56296.09300.62300.2149,700
May 14, 2024297.14297.66293.19297.26296.8674,400
May 13, 2024300.31300.31295.49296.40296.0040,800
May 10, 2024298.13301.21297.08298.38297.9856,400
May 09, 2024296.44299.30295.50299.16298.7669,400
May 08, 2024299.36300.21294.79295.94295.5460,600
May 07, 2024299.02302.26299.02299.86299.46114,800
May 06, 2024295.99300.02295.99298.98298.5887,800
May 03, 2024292.89296.00292.89294.03293.6397,600
May 02, 2024288.76292.32286.34290.98290.5992,200
May 01, 2024283.14291.18281.37287.34286.9596,900
Apr 30, 2024282.48284.99282.48282.65282.2784,100
Apr 29, 2024287.52287.52282.56283.83283.45138,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...