Canada markets open in 47 minutes

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
245.13+9.54 (+4.05%)
At close: 04:00PM EST
245.13 0.00 (0.00%)
After hours: 04:23PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022235.75246.22232.66245.13245.13140,700
Nov 29, 2022240.20241.30234.84235.59235.5971,500
Nov 28, 2022243.81245.59241.03241.32241.3258,600
Nov 25, 2022245.61247.29245.20246.55246.5543,700
Nov 23, 2022243.48247.58241.91246.41246.4154,900
Nov 22, 2022240.04243.05236.24242.65242.6555,300
Nov 21, 2022239.66241.38238.06240.52240.5299,100
Nov 18, 2022243.59244.34237.23239.06239.0656,500
Nov 17, 2022241.29241.98237.75240.00240.0068,900
Nov 16, 2022245.05246.91240.87245.20245.2058,200
Nov 15, 2022246.53247.08240.41245.05245.0586,500
Nov 14, 2022243.24246.10241.29241.30241.3053,100
Nov 11, 2022245.81249.71244.13245.65245.6560,900
Nov 10, 2022236.23244.21236.23243.75243.75128,200
Nov 09, 2022234.14235.50225.93226.96226.9675,200
Nov 08, 2022231.44236.31229.42235.70235.7093,300
Nov 07, 2022233.57233.57228.69230.81230.8185,700
Nov 04, 2022231.83234.70228.19231.81231.81106,700
Nov 03, 2022229.34231.60226.51229.35229.35112,500
Nov 02, 2022234.36237.87231.51232.52232.52161,400
Nov 01, 2022234.31235.82232.81233.23233.23131,300
Oct 31, 2022233.50235.40231.19232.18232.18152,100
Oct 28, 2022226.97234.77223.31234.27234.27140,200
Oct 27, 2022221.00232.05214.78226.25226.25160,700
Oct 26, 2022220.30225.45218.59220.28220.2882,400
Oct 25, 2022216.60221.93216.60221.66221.66115,400
Oct 24, 2022214.44215.80212.20214.64214.6474,900
Oct 21, 2022209.02214.95207.11214.10214.1072,700
Oct 20, 2022215.51216.63207.13209.09209.0981,700
Oct 19, 2022220.51220.51213.96214.95214.9573,500
Oct 18, 2022225.17226.51219.06220.98220.9873,900
Oct 17, 2022217.15222.99216.08220.18220.18108,400
Oct 17, 20220.36 Dividend
Oct 14, 2022220.39222.64212.86213.42213.06168,300
Oct 13, 2022210.24220.45208.22219.45219.0880,000
Oct 12, 2022216.19217.11214.16214.55214.1972,100
Oct 11, 2022212.85218.39209.57215.28214.92119,000
Oct 10, 2022215.08215.08210.03213.72213.3680,000
Oct 07, 2022220.99221.11213.60214.44214.0899,500
Oct 06, 2022224.80225.87222.00224.28223.9086,400
Oct 05, 2022218.39226.20216.43224.59224.21119,700
Oct 04, 2022216.92222.46215.55221.80221.43176,800
Oct 03, 2022214.68215.61210.71213.94213.58174,000
Sept 30, 2022214.51217.83212.19212.32211.96134,500
Sept 29, 2022212.28214.62210.91213.50213.14128,200
Sept 28, 2022211.50216.37210.68215.28214.9276,300
Sept 27, 2022212.47214.88208.48209.97209.62118,100
Sept 26, 2022214.03215.78210.83211.20210.8490,700
Sept 23, 2022214.88216.98211.58215.82215.4672,000
Sept 22, 2022219.98219.98214.67217.17216.80100,800
Sept 21, 2022225.57227.72219.58219.99219.6275,400
Sept 20, 2022225.78227.35222.53225.23224.85133,400
Sept 19, 2022222.70224.26221.76223.71223.3380,900
Sept 16, 2022223.74227.30222.27224.56224.18208,300
Sept 15, 2022229.60232.85227.56227.74227.3681,100
Sept 14, 2022234.16236.38228.82231.56231.17109,700
Sept 13, 2022239.66240.79233.04233.19232.80110,700
Sept 12, 2022247.30247.30244.95245.87245.46103,300
Sept 09, 2022241.61246.09241.61245.16244.7577,400
Sept 08, 2022235.82240.98234.89240.80240.3969,200
Sept 07, 2022229.82237.84229.82236.69236.2975,900
Sept 06, 2022225.47230.52225.37229.48229.0982,500
Sept 02, 2022232.10232.13224.46225.59225.2154,900
Sept 01, 2022225.41230.41225.38230.27229.8885,600
Aug 31, 2022231.89232.67227.99227.99227.6192,200
Aug 30, 2022229.04231.37228.03229.49229.1087,000
Aug 29, 2022230.38232.96228.04230.70230.3175,200
Aug 26, 2022240.13240.54231.50231.66231.2777,200
Aug 25, 2022235.27238.71233.88238.53238.1399,800
Aug 24, 2022236.75236.75234.51235.41235.0197,100
Aug 23, 2022241.41241.41233.76235.95235.5572,900
Aug 22, 2022241.50242.42238.79240.04239.6462,800
Aug 19, 2022251.78252.79244.07244.28243.8763,800
Aug 18, 2022256.95256.95253.34254.75254.3246,700
Aug 17, 2022256.46257.59253.20256.07255.6456,700
Aug 16, 2022258.24259.46255.43257.68257.2548,700
Aug 15, 2022256.98261.16256.76260.00259.5670,100
Aug 12, 2022255.12257.82252.52257.60257.1748,600
Aug 11, 2022258.39258.42253.15253.52253.0937,700
Aug 10, 2022251.10257.89247.20257.70257.27110,500
Aug 09, 2022247.61248.12244.95246.67246.2580,900
Aug 08, 2022250.30253.08249.19249.19248.7774,000
Aug 05, 2022247.66249.86246.96249.00248.5850,900
Aug 04, 2022246.98251.23244.28249.71249.2973,700
Aug 03, 2022240.80247.73238.90246.55246.13162,300
Aug 02, 2022243.46244.23238.83241.01240.60108,500
Aug 01, 2022253.49254.85245.96246.00245.59128,700
Jul 29, 2022253.01256.56251.33255.35254.92213,600
Jul 28, 2022249.00254.95242.01254.59254.16250,200
Jul 27, 2022249.40250.70242.20248.25247.83129,800
Jul 26, 2022244.72246.41243.59246.02245.6147,400
Jul 25, 2022248.70249.86241.99246.74246.3287,400
Jul 22, 2022252.99253.87246.50248.79248.3777,700
Jul 21, 2022244.77253.15244.04252.99252.5687,900
Jul 20, 2022239.06243.78237.50243.64243.2398,700
Jul 19, 2022235.30238.55235.09238.00237.6076,200
Jul 18, 2022240.08240.58232.23232.76232.3773,600
Jul 15, 2022234.72239.08233.41239.07238.6794,400
Jul 14, 2022226.73232.50223.12232.21231.82105,800
Jul 13, 2022224.48229.04224.10227.46227.0898,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...