Quantcast
MORN

Morningstar, Inc. Common Stock Historical Stock Prices

$132.67
*  
0.50
0.38%
Get MORN Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading MORN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MORN Pre-Market
 
 
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 13-MAY-2018 TO 13-AUG-2018

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.
16:00 131.86 133.35 131.86 132.67 68,001
08/13/2018 131.86 133.35 131.86 132.67 68,002
08/10/2018 133.58 134.15 131.93 132.17 73,715
08/09/2018 133.9 135.5975 133.9 134.32 81,569
08/08/2018 133.24 134.59 132.34 134 96,336
08/07/2018 131.69 133.38 129.9156 133.25 145,308
08/06/2018 130.09 131.83 130.09 131.32 86,756
08/03/2018 131.29 131.29 128.61 130.4 168,843
08/02/2018 130.82 132.32 130 130.99 55,860
08/01/2018 131.97 133.1 130.42 131.1 66,024
07/31/2018 132.79 133.49 131.74 132 75,260
07/30/2018 134.49 135.459 132.72 133.01 85,083
07/27/2018 134.74 135.33 133.65 134.35 85,832
07/26/2018 139.57 140.5 131.66 134.89 141,190
07/25/2018 138.17 139.73 137.735 139.72 62,613
07/24/2018 140.24 140.56 137.665 138.66 121,732
07/23/2018 139.61 140.1 138.74 139.56 59,415
07/20/2018 138.37 139.66 138.25 139.16 134,905
07/19/2018 138.8 139.15 138.25 138.59 69,713
07/18/2018 138.93 140.61 138.66 138.86 242,499
07/17/2018 136.48 139.24 136.4233 138.72 87,183
07/16/2018 136.22 136.65 135.54 136.45 52,388
07/13/2018 131.95 136.75 131.7 136.32 247,244
07/12/2018 131.97 132.28 131.18 131.67 74,208
07/11/2018 132.15 132.41 131.41 131.55 124,295
07/10/2018 132.35 133.36 131.8943 132.79 86,020
07/09/2018 130.22 132.66 130.06 132.35 144,851
07/06/2018 129.52 130.51 129.34 129.49 69,110
07/05/2018 129.14 129.8 128.6935 129.33 71,716
07/03/2018 129.24 130.3 128.63 128.75 90,509
07/02/2018 127.91 129.37 126.1338 128.93 72,660
06/29/2018 128.42 129.08 127.99 128.25 93,285
06/28/2018 128.71 128.97 127.19 127.94 128,437
06/27/2018 129.89 131.36 129.18 129.18 77,767
06/26/2018 132.01 133.3645 129.52 129.63 114,645
06/25/2018 131.01 132.5 130.65 131.86 96,067
06/22/2018 133.89 133.93 131.35 132.21 191,953
06/21/2018 134.14 134.74 132.02 133.52 88,444
06/20/2018 131.26 134.95 131.26 134.08 157,345
06/19/2018 128.84 131.5 128.33 131.29 157,134
06/18/2018 130.46 130.6 128.98 129.92 160,729
06/15/2018 131.16 131.92 130.481 131.01 169,958
06/14/2018 132.52 133.93 130.8 131.76 177,864
06/13/2018 131.43 133.88 131.32 132.09 159,269
06/12/2018 129.99 131.215 129.41 131 120,577
06/11/2018 128.31 129.87 127.79 129.66 78,737
06/08/2018 127.1 128.9 125.85 127.75 74,653
06/07/2018 125.45 127.45 124.59 127.21 101,351
06/06/2018 124.09 125.41 123.92 125.4 102,470
06/05/2018 123.73 124.8 123.01 123.83 105,033
06/04/2018 121.77 123.94 120.76 123.73 151,413
06/01/2018 120.3 121.49 119.84 121.04 103,419
05/31/2018 120 120.81 119.51 120.01 53,103
05/30/2018 118.74 120.6 118.24 119.98 94,495
05/29/2018 116.89 118.485 116.46 118.27 88,740
05/25/2018 117.6 117.79 116.81 117.69 48,882
05/24/2018 116.48 118.26 116.23 117.9 106,565
05/23/2018 115.35 116.97 115.3 116.64 98,298
05/22/2018 115.51 116.23 114.47 115.76 93,253
05/21/2018 114.31 116.67 114.25 115.9 77,406
05/18/2018 114.11 115.38 111.8125 114.63 102,097
05/17/2018 114.02 115.575 113.5 114.69 65,575
05/16/2018 112.61 114.7056 112.19 114.08 79,602
05/15/2018 111.64 113.59 111.64 112.89 58,978
05/14/2018 111.26 112.44 110.0218 112.22 65,831
*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?

Smart Portfolio