MORN

Morningstar, Inc. Historical Stock Prices

$77.52
*  
2.26
2.83%
Get MORN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MORN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  78.54  78.94  77.33  77.52 59,239
09/01/2015 78.54 78.94 77.33 77.52 59,627
08/31/2015 79.78 80.69 79.26 79.78 33,295
08/28/2015 79.86 80.89 79.3 80.55 41,404
08/27/2015 79.24 80.83 79.18 80.07 52,300
08/26/2015 78.55 79.43 77.06 78.79 55,835
08/25/2015 79.23 79.23 77.065 77.16 55,976
08/24/2015 78.05 79.55 76.6 77.46 53,824
08/21/2015 81.2 82.37 80.33 80.81 118,357
08/20/2015 83.28 83.81 81.96 82 38,780
08/19/2015 84.85 84.89 83.42 83.96 60,756
08/18/2015 84.4 85.485 84.38 85.14 46,600
08/17/2015 83.98 84.62 83.16 84.62 23,016
08/14/2015 83.96 84.56 83.76 84.32 25,258
08/13/2015 83.61 84.66 83.55 84.15 28,701
08/12/2015 83.569 83.97 82.81 83.76 59,928
08/11/2015 84.72 85.13 84.04 84.52 54,616
08/10/2015 85.9 86.08 85.04 85.25 48,256
08/07/2015 85.64 86.175 85 85.66 28,616
08/06/2015 86.66 86.66 85.13 85.9 49,189
08/05/2015 85.32 86.88 84.97 86.57 54,026
08/04/2015 84.39 85.37 84.39 85.05 35,487
08/03/2015 85.29 85.29 83.48 84.24 58,357
07/31/2015 85.27 85.985 84.96 85.19 64,745
07/30/2015 85.12 85.67 84.51 85.3 71,102
07/29/2015 83.29 85.55 83.06 85.4 60,321
07/28/2015 83.9 84.23 83.4 83.64 79,572
07/27/2015 83.73 84.9 83.048 83.99 113,537
07/24/2015 83.27 84.09 82.53 84.08 68,798
07/23/2015 80.01 83.3 80.01 82.98 154,986
07/22/2015 80.12 80.89 79.76 80.06 72,251
07/21/2015 81.36 81.5 80.12 80.37 32,551
07/20/2015 81.55 81.78 81.21 81.4 45,479
07/17/2015 82.17 82.29 80.4701 81.51 54,477
07/16/2015 81.22 82.75 80.83 82.2 55,574
07/15/2015 81.2 81.53 80.42 80.93 42,951
07/14/2015 82.34 82.63 81.1 81.27 36,196
07/13/2015 82.22 83.43 82.05 82.18 30,649
07/10/2015 82 82.26 81.53 82.01 40,857
07/09/2015 80.33 81.84 80.23 81.24 59,689
07/08/2015 79.56 80.33 79.34 79.49 71,929
07/07/2015 79.33 80.52 78.79 80.27 51,729
07/06/2015 79.97 80.675 79.0948 79.31 43,070
07/02/2015 81.6 81.88 80.29 80.46 110,115
07/01/2015 79.96 81.55 79.96 81.53 96,728
06/30/2015 79.38 80.42 78.87 79.55 87,085
06/29/2015 79.33 79.93 78.99 79.23 104,849
06/26/2015 78.9 79.89 78.52 79.68 106,523
06/25/2015 78.28 78.83 78.1 78.63 63,135
06/24/2015 78.69 78.88 78.13 78.59 41,777
06/23/2015 79.33 79.6 78.4 78.87 62,442
06/22/2015 79.88 79.88 79 79.36 53,218
06/19/2015 80.01 80.18 79.05 79.47 67,695
06/18/2015 79.93 80.93 79.47 79.79 63,854
06/17/2015 79.8 80.57 79.44 79.85 58,694
06/16/2015 79.25 79.77 79.01 79.75 50,337
06/15/2015 78.8 79.53 78.3101 79.4 50,441
06/12/2015 79.08 79.55 78.84 79.21 50,815
06/11/2015 79.03 79.72 78.78 79.21 33,546
06/10/2015 78.73 79.78 78.6 79.12 57,462
06/09/2015 78.26 78.98 77.63 78.35 55,229
06/08/2015 78.8 79.62 77.43 78.12 53,209
06/05/2015 77.72 79.51 77.72 78.79 78,219
06/04/2015 78.66 79.12 77.53 77.67 54,930
06/03/2015 78.07 79.385 77.65 78.85 55,718
06/02/2015 77.12 78.68 77 77.85 69,539
06/01/2015 77.69 78.3 76.88 77.61 71,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?