Canada markets closed

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
320.98+15.41 (+5.04%)
At close: 4:00PM EDT
320.98 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021308.97321.71302.32320.98320.98145,743
Oct. 27, 2021306.25312.35304.19305.57305.57101,700
Oct. 26, 2021301.03311.50299.29306.25306.25179,900
Oct. 25, 2021298.45306.61298.45300.54300.54188,000
Oct. 22, 2021289.28298.24287.02298.00298.00108,300
Oct. 21, 2021284.07290.10283.35290.00290.0084,300
Oct. 20, 2021281.70285.13279.41284.60284.6065,800
Oct. 19, 2021275.99281.46274.85281.45281.4547,100
Oct. 18, 2021273.59276.84270.08275.07275.0741,700
Oct. 18, 20210.315 Dividend
Oct. 15, 2021273.73275.25272.87274.42274.1153,300
Oct. 14, 2021271.23272.44269.12272.38272.0745,800
Oct. 13, 2021269.59269.94265.79268.03267.7273,400
Oct. 12, 2021270.07270.07267.37267.61267.3035,700
Oct. 11, 2021272.92274.41269.07269.47269.1635,000
Oct. 08, 2021272.95274.89270.86272.97272.6693,000
Oct. 07, 2021268.64272.51267.74272.51272.2078,600
Oct. 06, 2021259.96267.03258.16266.52266.2162,500
Oct. 05, 2021256.00264.01254.64263.03262.7385,300
Oct. 04, 2021260.04260.41254.11255.01254.7275,600
Oct. 01, 2021259.33262.39253.81261.41261.11119,300
Sep. 30, 2021264.36269.09258.40259.03258.7396,800
Sep. 29, 2021268.42271.75263.32263.68263.3881,900
Sep. 28, 2021271.35271.70265.04268.03267.7286,400
Sep. 27, 2021278.31278.31270.78272.53272.2254,300
Sep. 24, 2021276.53280.63276.53278.65278.3367,900
Sep. 23, 2021273.63278.58272.50277.53277.2164,300
Sep. 22, 2021272.60274.43268.36272.44272.1372,200
Sep. 21, 2021274.00274.91271.67272.53272.2251,000
Sep. 20, 2021273.91275.90267.54273.41273.10105,600
Sep. 17, 2021276.31276.56271.75275.87275.55264,900
Sep. 16, 2021276.17278.40273.81276.31275.9994,600
Sep. 15, 2021274.40276.97272.00275.50275.1855,300
Sep. 14, 2021272.83279.32270.45274.05273.74102,800
Sep. 13, 2021279.08279.08271.76272.21271.9061,700
Sep. 10, 2021283.02284.36278.38278.38278.06132,300
Sep. 09, 2021280.10285.04278.11281.46281.1447,700
Sep. 08, 2021279.18279.65277.43279.11278.7999,400
Sep. 07, 2021279.25281.31278.17279.10278.7870,900
Sep. 03, 2021276.32279.72274.07279.25278.9376,800
Sep. 02, 2021277.54288.54275.89276.41276.09100,800
Sep. 01, 2021269.10275.82266.62275.40275.0895,400
Aug. 31, 2021268.08271.24266.29267.99267.6885,800
Aug. 30, 2021261.72267.29259.88266.67266.3690,700
Aug. 27, 2021262.85264.44259.02261.42261.12106,000
Aug. 26, 2021264.95264.95261.86262.96262.6659,900
Aug. 25, 2021263.00267.10263.00264.95264.6552,400
Aug. 24, 2021262.76264.38262.18263.17262.8749,100
Aug. 23, 2021263.92263.92261.40263.29262.9950,400
Aug. 20, 2021262.63264.25260.61262.38262.0865,300
Aug. 19, 2021254.95261.70254.12261.27260.97100,600
Aug. 18, 2021263.57263.57258.14258.15257.8560,900
Aug. 17, 2021265.70268.33264.20264.33264.0364,800
Aug. 16, 2021261.23268.18260.20266.48266.1780,200
Aug. 13, 2021261.03263.41259.56260.50260.2047,400
Aug. 12, 2021259.42261.50258.76261.15260.8553,800
Aug. 11, 2021261.94264.03259.09261.30261.0082,800
Aug. 10, 2021265.00265.41258.95261.69261.3952,400
Aug. 09, 2021261.88264.50259.59264.24263.9468,200
Aug. 06, 2021261.02263.54258.77261.03260.7383,600
Aug. 05, 2021268.07268.10256.26261.35261.0585,800
Aug. 04, 2021262.58269.98261.85266.18265.87147,500
Aug. 03, 2021258.36264.49255.71262.53262.23127,600
Aug. 02, 2021253.23259.97252.75257.98257.68132,400
Jul. 30, 2021252.60256.48252.37252.63252.3446,300
Jul. 29, 2021243.81252.89243.47251.57251.28111,300
Jul. 28, 2021244.31245.60242.94244.50244.2263,000
Jul. 27, 2021245.74245.78242.31244.27243.9946,900
Jul. 26, 2021248.80250.38246.80247.50247.2275,900
Jul. 23, 2021248.72250.42247.28249.70249.4143,600
Jul. 22, 2021253.49253.49246.87247.15246.8742,500
Jul. 21, 2021252.14254.69251.14253.07252.7862,100
Jul. 20, 2021247.75254.04246.36252.14251.85104,100
Jul. 19, 2021246.83248.28244.52246.56246.2899,500
Jul. 16, 2021247.21250.03246.28249.41249.1286,200
Jul. 15, 2021248.75249.89245.75247.02246.7459,000
Jul. 14, 2021252.65252.73246.56248.86248.5760,200
Jul. 13, 2021253.02253.34248.55250.93250.64100,700
Jul. 12, 2021253.38255.00250.20253.55253.2667,500
Jul. 09, 2021253.29253.58248.69253.02252.7384,100
Jul. 08, 2021254.78255.27251.34252.71252.42187,100
Jul. 08, 20210.315 Dividend
Jul. 07, 2021258.00259.70255.98258.66258.0575,700
Jul. 06, 2021256.93259.36256.27256.63256.02106,700
Jul. 02, 2021254.56258.71252.41257.71257.1096,900
Jul. 01, 2021257.65259.39252.16254.44253.84105,400
Jun. 30, 2021255.05258.30255.04257.11256.50107,100
Jun. 29, 2021252.13257.49250.09256.49255.8866,800
Jun. 28, 2021250.20253.32248.99251.12250.5393,900
Jun. 25, 2021247.26251.34245.94249.92249.33237,200
Jun. 24, 2021248.20249.74244.21246.26245.6865,500
Jun. 23, 2021248.00248.39246.20247.42246.8469,100
Jun. 22, 2021246.69249.94245.60248.43247.8456,500
Jun. 21, 2021243.09248.62241.63245.92245.3473,200
Jun. 18, 2021243.43244.41241.44242.48241.91106,000
Jun. 17, 2021238.34244.55237.83244.22243.6483,100
Jun. 16, 2021238.04241.36236.71239.19238.6269,500
Jun. 15, 2021238.54240.94237.40238.23237.67105,100
Jun. 14, 2021236.33238.58234.26238.41237.8573,900
Jun. 11, 2021234.22237.07233.88235.82235.2670,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...