Canada markets closed

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
234.24-0.31 (-0.13%)
At close: 04:00PM EDT
234.24 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2023236.08239.85233.38234.24234.24156,000
Sept 28, 2023232.98235.42231.32234.55234.55163,200
Sept 27, 2023238.90240.80232.52233.58233.58179,100
Sept 26, 2023241.00242.35237.49239.10239.10253,700
Sept 25, 2023243.60244.06241.79242.02242.02175,400
Sept 22, 2023247.21248.46243.42243.60243.60182,400
Sept 21, 2023248.88249.39245.26246.78246.78500,400
Sept 20, 2023253.10255.40250.88251.33251.33221,000
Sept 19, 2023253.72256.30252.49253.10253.10292,800
Sept 18, 2023249.78256.94249.74255.43255.43472,300
Sept 15, 2023246.37251.14246.06249.99249.993,779,800
Sept 14, 2023249.42250.69245.75246.61246.61308,900
Sept 13, 2023249.69250.94246.62248.97248.97375,600
Sept 12, 2023251.43255.80248.92250.18250.18328,500
Sept 11, 2023253.16256.33250.84252.95252.95260,500
Sept 08, 2023251.03254.98249.39252.85252.85286,500
Sept 07, 2023247.42257.28244.83251.48251.48345,300
Sept 06, 2023238.81248.54238.81248.00248.00372,200
Sept 05, 2023245.00253.53238.87240.29240.29508,800
Sept 01, 2023234.30236.57231.38234.59234.59227,200
Aug 31, 2023229.86233.24226.39232.67232.67309,300
Aug 30, 2023224.52229.12223.07228.64228.64141,900
Aug 29, 2023226.53227.98220.57224.77224.77119,000
Aug 28, 2023222.86227.76220.68226.37226.37161,000
Aug 25, 2023221.10222.95218.30222.10222.10159,100
Aug 24, 2023220.00221.31218.02220.95220.95152,600
Aug 23, 2023216.08220.34215.61220.21220.21178,300
Aug 22, 2023216.65216.70213.38216.67216.6795,000
Aug 21, 2023215.34216.95213.80214.85214.85262,700
Aug 18, 2023219.19219.46215.87215.96215.96101,300
Aug 17, 2023219.80223.63218.56220.31220.31269,800
Aug 16, 2023218.80219.98217.00219.61219.6182,700
Aug 15, 2023217.71219.27216.73219.00219.0082,700
Aug 14, 2023219.64219.78216.86219.00219.00129,700
Aug 11, 2023218.16220.41218.01219.99219.9949,000
Aug 10, 2023220.55220.94217.45218.98218.9884,200
Aug 09, 2023220.44221.89218.15219.02219.02113,700
Aug 08, 2023218.26221.18214.63220.47220.47178,100
Aug 07, 2023221.01223.30219.48220.85220.85107,600
Aug 04, 2023225.33226.40220.21220.46220.46231,800
Aug 03, 2023223.09226.21222.50225.41225.41156,500
Aug 02, 2023225.52227.42223.49224.70224.70106,900
Aug 01, 2023230.00232.92227.71227.90227.90146,000
Jul 31, 2023235.45237.71229.03230.48230.48160,300
Jul 28, 2023231.85237.70230.00235.55235.55293,800
Jul 27, 2023219.00233.94214.63230.39230.39488,000
Jul 26, 2023216.30216.89213.85215.18215.18204,200
Jul 25, 2023213.79217.27205.19216.35216.35178,200
Jul 24, 2023213.40215.49213.40214.07214.07176,000
Jul 21, 2023213.98215.14212.14213.79213.79171,000
Jul 20, 2023212.40213.35209.74212.70212.70177,800
Jul 19, 2023212.13215.99210.47213.95213.95252,500
Jul 18, 2023209.44212.81209.44211.65211.65248,700
Jul 17, 2023209.03209.33207.02209.08209.08185,500
Jul 14, 2023211.69211.69208.33209.03209.03118,900
Jul 13, 2023207.19212.41205.66210.90210.90316,000
Jul 12, 2023207.74208.00205.75206.49206.49183,900
Jul 11, 2023198.75205.15198.75204.79204.79120,600
Jul 10, 2023196.89199.82196.32197.75197.75256,000
Jul 07, 2023194.39199.33192.98197.50197.50176,500
Jul 06, 2023190.93195.13188.97194.00194.00179,700
Jul 06, 20230.375 Dividend
Jul 05, 2023196.22196.22193.27194.22193.85168,100
Jul 03, 2023195.27196.61190.76196.61196.23189,300
Jun 30, 2023194.17196.94192.08196.07195.69286,900
Jun 29, 2023187.94194.05187.82192.75192.38228,700
Jun 28, 2023187.96188.84185.15188.72188.36160,700
Jun 27, 2023187.53189.23186.47188.50188.14185,000
Jun 26, 2023192.19193.29186.85187.00186.64290,600
Jun 23, 2023194.57197.03193.51193.65193.28320,800
Jun 22, 2023200.97200.97195.87196.64196.26186,500
Jun 21, 2023202.81204.16201.47201.77201.38126,100
Jun 20, 2023204.41204.41200.94203.52203.13147,400
Jun 16, 2023209.00209.71203.70206.03205.631,397,300
Jun 15, 2023202.37208.39201.71207.67207.2779,800
Jun 14, 2023204.04205.77202.57203.35202.9672,900
Jun 13, 2023203.56205.59201.32204.61204.2190,000
Jun 12, 2023204.52204.52198.66202.09201.7079,200
Jun 09, 2023206.12206.91203.46204.50204.1175,600
Jun 08, 2023204.76206.65202.45206.14205.74115,100
Jun 07, 2023207.62208.47205.29205.90205.50100,400
Jun 06, 2023205.36207.67205.17207.67207.2765,500
Jun 05, 2023204.79205.65202.77205.36204.9659,900
Jun 02, 2023206.01207.91204.45206.43206.0387,600
Jun 01, 2023204.60205.48201.32203.96203.57109,000
May 31, 2023206.17207.25202.24204.70204.30182,400
May 30, 2023202.00207.82199.63206.98206.58157,400
May 26, 2023197.00201.22196.99200.93200.5490,400
May 25, 2023198.08198.09195.85197.31196.93123,300
May 24, 2023196.78197.63195.14196.70196.3298,100
May 23, 2023200.00201.34197.16198.83198.45156,000
May 22, 2023196.73201.18196.48200.78200.39140,600
May 19, 2023195.76198.05194.74197.43197.0591,100
May 18, 2023193.01195.18192.00194.58194.20132,100
May 17, 2023192.81194.76191.12192.92192.55149,500
May 16, 2023191.94193.34191.38192.26191.89153,500
May 15, 2023189.66192.56187.99192.35191.98104,300
May 12, 2023189.68190.67188.28189.94189.57120,500
May 11, 2023190.00190.28187.28189.50189.13110,000
May 10, 2023189.11191.49187.07190.46190.09109,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...