Canada markets close in 3 minutes

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
231.07-10.51 (-4.35%)
As of 03:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022238.97240.94230.23231.07231.0771,629
May 17, 2022242.20245.05239.83241.58241.58119,600
May 16, 2022241.00242.93237.80238.13238.13167,400
May 13, 2022235.99247.50235.57242.95242.95518,500
May 12, 2022230.86236.25229.46233.16233.16200,400
May 11, 2022236.26242.40233.48233.94233.94125,200
May 10, 2022239.01240.26231.54238.59238.59172,500
May 09, 2022241.01241.07233.26234.42234.42168,400
May 06, 2022250.93252.00243.15246.08246.08132,100
May 05, 2022259.45260.59250.18252.71252.71115,500
May 04, 2022254.48262.47251.19261.70261.70123,800
May 03, 2022252.90257.99250.81254.29254.29130,000
May 02, 2022252.48254.99247.53252.81252.81177,600
Apr 29, 2022264.90265.26252.51253.23253.23273,000
Apr 28, 2022270.10272.81264.61268.31268.31122,300
Apr 27, 2022263.80270.92263.80264.83264.83107,600
Apr 26, 2022271.90272.51263.05264.54264.54101,700
Apr 25, 2022264.45272.80261.71272.51272.51114,600
Apr 22, 2022274.75276.68265.46265.88265.88104,800
Apr 21, 2022286.29286.29274.14275.11275.11166,200
Apr 20, 2022281.66285.99280.11282.70282.7072,800
Apr 19, 2022273.91280.52273.91280.08280.0866,400
Apr 18, 2022274.51276.69268.24273.46273.46174,300
Apr 14, 2022277.28277.28269.33273.92273.92169,700
Apr 13, 2022262.99283.00261.77278.61278.61621,200
Apr 12, 2022268.24270.95262.17262.67262.67101,100
Apr 11, 2022280.12281.65267.41267.76267.7698,900
Apr 08, 2022290.22290.22282.67283.06283.0694,400
Apr 07, 2022281.27293.64280.79291.12291.12181,700
Apr 06, 2022278.42281.05274.22280.69280.69138,000
Apr 05, 2022273.16284.49268.91281.32281.32258,600
Apr 04, 2022268.91275.71265.02274.15274.15157,300
Apr 01, 2022274.97274.97268.12270.63270.63108,000
Mar 31, 2022278.68281.52273.17273.17273.17112,900
Mar 31, 20220.36 Dividend
Mar 30, 2022280.49283.34276.90279.04278.68204,400
Mar 29, 2022277.14283.13276.67279.88279.52156,000
Mar 28, 2022268.78274.49268.17274.32273.9760,300
Mar 25, 2022269.70269.70265.81267.98267.63105,600
Mar 24, 2022271.33271.33267.36268.66268.3198,600
Mar 23, 2022277.42277.42268.39268.57268.2259,500
Mar 22, 2022281.66286.61279.25279.60279.24113,900
Mar 21, 2022282.83284.50278.49281.01280.65169,900
Mar 18, 2022274.80283.67274.80282.53282.17178,700
Mar 17, 2022269.96275.84268.17275.84275.48128,700
Mar 16, 2022265.45271.63261.15269.51269.16188,000
Mar 15, 2022260.44265.17258.64262.42262.08127,900
Mar 14, 2022262.85266.00258.98259.37259.04152,900
Mar 11, 2022266.81270.06260.44260.55260.21135,600
Mar 10, 2022266.12268.65262.17262.91262.57142,600
Mar 09, 2022262.80271.67262.80269.65269.30147,100
Mar 08, 2022254.72260.88251.56256.00255.67180,400
Mar 07, 2022267.08267.08255.23255.56255.23164,900
Mar 04, 2022267.38268.92265.38267.18266.8493,500
Mar 03, 2022274.40274.40268.96270.70270.35105,000
Mar 02, 2022270.69275.05265.81271.06270.71277,000
Mar 01, 2022280.00280.62267.90269.96269.61252,900
Feb 28, 2022280.40285.99277.50280.65280.29258,400
Feb 25, 2022267.54281.95264.18281.60281.24190,700
Feb 24, 2022255.38267.42255.38267.42267.08226,700
Feb 23, 2022272.79273.59264.38264.55264.21107,100
Feb 22, 2022271.24274.37269.20270.16269.81112,300
Feb 18, 2022274.84276.51271.28273.89273.5488,400
Feb 17, 2022277.43279.09273.68273.75273.4060,900
Feb 16, 2022279.68281.79277.96280.50280.14115,800
Feb 15, 2022282.17285.34279.58281.93281.57127,600
Feb 14, 2022285.64286.53274.93277.49277.13176,500
Feb 11, 2022295.32296.54284.18285.63285.26149,600
Feb 10, 2022290.11298.29287.73294.77294.39177,200
Feb 09, 2022294.77297.14289.37296.14295.76116,800
Feb 08, 2022293.25293.39286.69290.87290.49110,000
Feb 07, 2022295.38298.51292.21293.16292.78156,500
Feb 04, 2022289.73297.63289.73294.93294.55138,500
Feb 03, 2022289.00295.30289.00291.09290.71187,500
Feb 02, 2022290.74296.51289.27295.07294.69195,800
Feb 01, 2022287.71291.11284.20288.37288.00141,200
Jan 31, 2022275.36287.59274.61287.41287.04234,200
Jan 28, 2022264.79275.93258.26275.33274.97133,000
Jan 27, 2022267.77271.95263.11263.95263.61182,100
Jan 26, 2022275.00278.14263.35265.72265.38171,000
Jan 25, 2022276.44276.93269.32272.26271.91190,800
Jan 24, 2022275.09283.39265.31282.29281.93273,200
Jan 21, 2022282.63287.00279.04279.14278.78109,800
Jan 20, 2022290.77295.36284.17285.16284.79121,400
Jan 19, 2022296.62297.99288.51289.21288.84118,900
Jan 18, 2022291.48295.39287.19294.96294.58187,000
Jan 14, 2022296.85298.92293.68296.19295.81166,800
Jan 13, 2022317.53322.14295.26298.86298.47278,700
Jan 12, 2022305.71316.18304.42315.95315.541,262,400
Jan 11, 2022303.28307.40300.69306.23305.83187,100
Jan 10, 2022306.02306.02296.23303.28302.89128,300
Jan 07, 2022316.42316.66308.96309.19308.7997,000
Jan 06, 2022318.77319.93312.41316.51316.10123,900
Jan 06, 20220.36 Dividend
Jan 05, 2022336.81337.70321.19321.32320.55147,600
Jan 04, 2022338.29339.43332.48336.03335.22154,900
Jan 03, 2022343.54343.54331.90336.00335.19164,600
Dec 31, 2021341.45343.50339.33341.99341.1770,900
Dec 30, 2021344.98344.98341.03341.90341.0868,400
Dec 29, 2021346.96350.21343.77344.03343.2070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...