Canada markets closed

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
291.27+2.81 (+0.97%)
At close: 04:00PM EDT
291.27 0.00 (0.00%)
After hours: 04:56PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024288.44292.24286.45291.27291.27185,800
Jun 20, 2024285.93291.08285.93288.46288.46128,700
Jun 18, 2024289.15290.77286.42286.56286.5697,200
Jun 17, 2024282.73290.07282.16289.15289.1594,400
Jun 14, 2024284.28285.50283.43283.97283.9761,300
Jun 13, 2024290.23292.46285.06285.91285.9147,500
Jun 12, 2024291.48293.98289.87290.00290.0072,100
Jun 11, 2024288.49288.55285.23287.16287.16117,500
Jun 10, 2024286.74290.07285.73289.16289.1668,500
Jun 07, 2024291.35292.38287.54287.89287.8968,600
Jun 06, 2024295.49296.16291.61292.57292.5749,300
Jun 05, 2024292.85296.38291.10295.74295.7457,400
Jun 04, 2024289.07294.38289.07292.25292.2577,200
Jun 03, 2024289.65291.11283.47290.55290.55162,400
May 31, 2024288.33288.68284.83288.25288.25168,300
May 30, 2024287.00288.86284.57287.43287.43248,900
May 29, 2024289.21291.08287.09287.69287.69170,500
May 28, 2024296.67296.73290.08291.94291.9491,000
May 24, 2024293.79299.04293.79297.60297.6079,200
May 23, 2024299.00299.00293.52294.15294.1561,700
May 22, 2024298.80301.45298.44299.18299.1866,400
May 21, 2024296.82300.73296.17300.04300.04116,500
May 20, 2024299.78302.11295.99297.12297.12164,500
May 17, 2024299.79300.58296.62299.77299.7799,400
May 16, 2024299.69301.78299.58299.97299.9770,400
May 15, 2024298.98302.56296.09300.62300.6249,700
May 14, 2024297.14297.66293.19297.26297.2674,400
May 13, 2024300.31300.31295.49296.40296.4040,800
May 10, 2024298.13301.21297.08298.38298.3856,400
May 09, 2024296.44299.30295.50299.16299.1669,400
May 08, 2024299.36300.21294.79295.94295.9460,600
May 07, 2024299.02302.26299.02299.86299.86114,800
May 06, 2024295.99300.02295.99298.98298.9887,800
May 03, 2024292.89296.00292.89294.03294.0397,600
May 02, 2024288.76292.32286.34290.98290.9892,200
May 01, 2024283.14291.18281.37287.34287.3496,900
Apr 30, 2024282.48284.99282.48282.65282.6584,100
Apr 29, 2024287.52287.52282.56283.83283.83138,800
Apr 26, 2024288.73289.81285.67286.29286.29111,000
Apr 25, 2024295.97303.00283.82287.46287.46196,700
Apr 24, 2024298.11302.85297.79302.36302.36110,600
Apr 23, 2024303.71304.95300.33300.41300.41120,200
Apr 22, 2024298.40303.83294.05303.01303.0194,100
Apr 19, 2024293.26298.55291.34297.96297.96153,600
Apr 18, 2024295.83296.89291.24292.38292.3886,200
Apr 17, 2024298.64298.72294.38294.85294.85102,400
Apr 16, 2024298.37299.58296.15297.01297.0184,700
Apr 15, 2024306.00309.27299.54299.98299.98111,600
Apr 12, 2024307.23308.37303.77305.85305.8583,200
Apr 11, 2024312.77312.77308.49309.72309.7294,200
Apr 10, 2024312.88314.63310.69312.89312.8991,000
Apr 09, 2024315.21315.93312.55315.06315.06110,100
Apr 08, 2024309.78316.06307.21314.16314.16151,000
Apr 05, 2024303.84312.54303.84309.78309.78139,400
Apr 04, 2024306.07309.34302.76304.00304.0078,200
Apr 04, 20240.405 Dividend
Apr 03, 2024300.57305.34299.23304.21303.8057,000
Apr 02, 2024304.00304.89300.97302.34301.94102,800
Apr 01, 2024308.07308.49304.34306.32305.91160,800
Mar 28, 2024309.49309.49307.04308.37307.9694,100
Mar 27, 2024305.67308.72305.17308.15307.7457,200
Mar 26, 2024302.41305.77300.88303.75303.35107,100
Mar 25, 2024302.77304.63300.94301.49301.09213,100
Mar 22, 2024305.04305.04301.63303.79303.3990,000
Mar 21, 2024304.79309.05303.79305.24304.8374,900
Mar 20, 2024306.40306.41303.14304.96304.5579,700
Mar 19, 2024300.69306.55300.46306.53306.12112,000
Mar 18, 2024303.91305.19300.25301.95301.55118,700
Mar 15, 2024307.70310.92303.07304.22303.81396,500
Mar 14, 2024308.19309.98306.25309.38308.97286,100
Mar 13, 2024310.16312.80308.18308.69308.28101,700
Mar 12, 2024305.69310.45304.71309.85309.4495,100
Mar 11, 2024307.70308.08305.56305.80305.3970,000
Mar 08, 2024311.07313.98308.21308.59308.1881,200
Mar 07, 2024310.50316.05309.67310.74310.33113,100
Mar 06, 2024306.26311.09305.01310.22309.81425,600
Mar 05, 2024302.77306.07300.91305.03304.62137,300
Mar 04, 2024299.52304.52298.65303.25302.85217,500
Mar 01, 2024298.00299.39294.76298.25297.8598,400
Feb 29, 2024300.00300.68295.33298.59298.19163,500
Feb 28, 2024294.90299.46293.57298.96298.56105,300
Feb 27, 2024294.79296.06293.32295.19294.80171,200
Feb 26, 2024301.00301.00295.46295.57295.18163,700
Feb 23, 2024283.00301.91282.10298.71298.31224,400
Feb 22, 2024274.23277.41273.56276.58276.21132,300
Feb 21, 2024271.50273.16270.44272.59272.2370,400
Feb 20, 2024271.42273.56269.51273.29272.93100,100
Feb 16, 2024277.52278.23273.33273.91273.5582,700
Feb 15, 2024277.62279.79276.46278.38278.01106,200
Feb 14, 2024275.54278.52273.17276.83276.46113,100
Feb 13, 2024279.25281.87272.62273.84273.48108,100
Feb 12, 2024280.79283.07280.79282.67282.29163,900
Feb 09, 2024276.95281.80272.54281.63281.26112,400
Feb 08, 2024277.20278.26275.61276.77276.40104,900
Feb 07, 2024274.55279.60272.47278.20277.83107,000
Feb 06, 2024275.37275.37269.56274.31273.9499,700
Feb 05, 2024276.10277.18274.00276.09275.72176,100
Feb 02, 2024279.08279.30276.82277.96277.59106,500
Feb 01, 2024279.50281.45275.14280.24279.87113,000
Jan 31, 2024280.85287.55278.67279.30278.93164,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...