Canada markets open in 6 hours 59 minutes

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
292.38-2.47 (-0.84%)
At close: 04:00PM EDT
292.38 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 2024278.95282.51278.95281.67281.30126,900
Jan 29, 2024275.94278.70274.24278.58278.21110,400
Jan 26, 2024278.82278.98275.30275.54275.17104,300
Jan 25, 2024282.22282.54277.54278.29277.92100,000
Jan 24, 2024282.98282.98279.91280.89280.52109,900
Jan 23, 2024282.25282.25279.30281.19280.82126,200
Jan 22, 2024279.28282.67279.28281.60281.23134,500
Jan 19, 2024277.69279.35275.57278.67278.30143,200
Jan 18, 2024275.00276.74273.45276.71276.3491,000
Jan 17, 2024273.60275.80272.83274.98274.6179,800
Jan 16, 2024272.57275.58271.39275.00274.63161,100
Jan 12, 2024273.49275.49272.04274.23273.86185,800
Jan 11, 2024273.11274.41271.90272.04271.68157,800
Jan 10, 2024274.75278.23272.34273.71273.35102,900
Jan 09, 2024276.66277.60273.90274.62274.2599,700
Jan 08, 2024273.50278.77273.50278.74278.3792,000
Jan 05, 2024272.57274.46271.78272.88272.52129,800
Jan 04, 2024272.30275.61272.30273.34272.98186,800
Jan 04, 20240.405 Dividend
Jan 03, 2024276.33276.33272.23273.00272.23114,500
Jan 02, 2024284.09284.12276.68277.60276.82143,000
Dec 29, 2023289.00289.00285.41286.24285.4357,000
Dec 28, 2023287.96289.17287.00288.27287.4648,100
Dec 27, 2023286.36288.88285.41288.88288.0791,900
Dec 26, 2023286.40287.90285.48287.63286.8247,400
Dec 22, 2023282.00286.18281.85285.95285.15114,600
Dec 21, 2023279.35281.99278.35281.71280.92134,700
Dec 20, 2023281.60285.16278.62278.81278.03162,900
Dec 19, 2023280.47283.21280.47281.60280.81321,400
Dec 18, 2023279.08280.15276.10280.15279.36112,500
Dec 15, 2023281.61283.42277.63279.54278.75262,000
Dec 14, 2023282.39285.30280.20283.44282.64178,700
Dec 13, 2023277.90281.71275.64281.35280.56161,200
Dec 12, 2023277.77279.71276.41278.03277.25127,700
Dec 11, 2023274.53279.03271.48277.97277.1997,200
Dec 08, 2023275.00275.96273.33274.76273.9972,700
Dec 07, 2023277.24278.18273.27275.00274.23251,100
Dec 06, 2023281.65282.65277.06277.74276.96293,100
Dec 05, 2023284.59286.57279.49281.37280.58175,400
Dec 04, 2023285.19286.52282.62284.79283.99288,800
Dec 01, 2023283.45285.10279.06284.30283.50196,100
Nov 30, 2023280.80283.40279.65283.36282.56185,400
Nov 29, 2023278.95282.82277.81281.50280.71198,700
Nov 28, 2023278.49280.05276.86277.79277.01137,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...