Quantcast
MORN

Historical Stock Prices

$115.1
*  
2.14
1.89%
Get MORN Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 113.63 115.31 112.285 115.1 98,848
01/17/2019 111.16 113.93 110.95 112.96 61,325
01/16/2019 109.31 111.6 109.31 111.45 65,858
01/15/2019 108.02 109.28 107.315 109.11 65,367
01/14/2019 108.27 109.31 107.61 108.01 87,150
01/11/2019 108.67 109.3 107.77 108.9 39,002
01/10/2019 108.63 109.38 108.33 109.12 59,979
01/09/2019 108.78 109.52 108.05 109.09 106,437
01/08/2019 108.83 109.15 99.67 108.61 68,147
01/07/2019 109.04 109.3 107.77 107.77 52,014
01/04/2019 108.88 109.91 107.125 108.51 113,840
01/03/2019 107.71 109.15 106.885 107.77 126,538
01/02/2019 108.45 110.05 107.02 108.6 77,656
12/31/2018 110.64 111.115 105.368 109.84 87,793
12/28/2018 110.38 112.21 109.28 110.11 79,117
12/27/2018 108.11 110 107.5 109.99 88,866
12/26/2018 105.97 109.51 105.5101 109.45 93,814
12/24/2018 106.02 107.82 104.56 105.5 62,302
12/21/2018 109.25 109.98 106.5 106.73 166,111
12/20/2018 111.09 112.3 108.1 108.99 94,991
12/19/2018 112.36 114.855 111.37 111.79 116,752
12/18/2018 112.92 114.4 111.825 112.37 103,184
12/17/2018 114.29 114.49 112.79 112.8 107,008
12/14/2018 113.76 116.13 113.51 114.42 109,423
12/13/2018 112.94 115.31 111.2696 114.75 83,092
12/12/2018 113.32 115 112.37 112.58 89,980
12/11/2018 112 113.815 111.29 112.21 102,263
12/10/2018 114.78 115.31 110.55 111.58 77,128
12/07/2018 116.29 116.51 113.97 115.21 109,115
12/06/2018 115.51 117.38 115.16 116.48 103,264
12/04/2018 118.52 118.52 116.14 117.21 129,996
12/03/2018 117.66 120.015 117.13 119.09 74,289
11/30/2018 119.33 119.98 117.17 118.14 78,022
11/29/2018 117.78 120.58 117.48 119.34 95,413
11/28/2018 115.03 119.31 114.64 118.58 160,607
11/27/2018 115.13 116.42 114.8401 115.24 50,445
11/26/2018 115.49 117.09 114.37 115.87 45,576
11/23/2018 115.1 116.12 114.17 115.21 23,691
11/21/2018 116.1 117.48 114.57 116 81,940
11/20/2018 116.62 117.355 112.75 115.93 66,324
11/19/2018 121.13 121.58 117.135 118.03 75,648
11/16/2018 120.92 122.78 120.92 121.33 42,124
11/15/2018 119.13 122.67 118.79 121.76 62,389
11/14/2018 122.01 124.7 119.955 120.58 41,099
11/13/2018 123.27 124.4581 121.34 121.62 39,679
11/12/2018 124.86 125.25 121.67 123.33 59,345
11/09/2018 124.42 126.3 123.55 124.67 110,509
11/08/2018 125.81 127.04 123.93 124.87 63,845
11/07/2018 124.73 126.44 124.12 126.07 44,704
11/06/2018 123.85 125 123.01 124.46 61,437
11/05/2018 124 125.44 123 124.2 51,885
11/02/2018 125.39 128.71 123.0649 124.01 80,051
11/01/2018 125.05 126.24 123.7546 125.01 57,018
10/31/2018 123.16 126.5 122.99 124.8 79,868
10/30/2018 121.09 124.31 119.06 122.12 64,634
10/29/2018 129.75 131.09 119.39 121.1 113,604
10/26/2018 128.67 131.81 128.39 129.76 117,787
10/25/2018 118 133.74 116.6 130.7 215,650
10/24/2018 116.24 117.545 114.75 114.96 267,125
10/23/2018 114.27 116.62 113.7 116.09 72,088
10/22/2018 115.56 116.48 110.835 115.64 81,121
10/19/2018 114.45 116.23 114.44 115.14 69,882
10/18/2018 116.51 117.3 114.1 114.19 71,466
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MORN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio