Quantcast
MORN

Morningstar, Inc. Common Stock Historical Stock Prices

$116.86
*  
1.10
0.95%
Get MORN Alerts
*Delayed - data as of Oct. 17, 2018  -  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 17-JUL-2018 TO 17-OCT-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.
16:00 115.37 117.81 114.61 116.86 62,538
10/17/2018 115.37 117.81 114.61 116.86 63,451
10/16/2018 113.09 116.42 112.05 115.76 151,464
10/15/2018 111.38 113.64 111.11 112.45 70,679
10/12/2018 111.83 113.47 110.59 111.77 68,906
10/11/2018 109.99 112.53 109.925 110.34 213,332
10/10/2018 114.52 115.33 110.52 110.57 60,372
10/09/2018 115.58 117.11 115 115.21 78,817
10/08/2018 117.51 118 115.6 115.75 65,269
10/05/2018 119.01 121.3 115.4449 117.65 85,193
10/04/2018 121.27 122.55 118.625 119.41 49,961
10/03/2018 122.14 124.6099 120.95 121.57 181,212
10/02/2018 125.38 125.38 121.705 121.81 93,966
10/01/2018 126.46 127.94 124.395 125.37 71,951
09/28/2018 125.79 127.74 125.47 125.9 77,173
09/27/2018 127.31 127.49 125.92 126.17 144,949
09/26/2018 128.62 129.53 126.76 127.23 106,996
09/25/2018 131.26 131.85 128.0871 128.45 66,094
09/24/2018 130.39 133.06 130.39 131.15 92,093
09/21/2018 131.42 132.26 130.5 131.21 158,089
09/20/2018 131.63 132.14 130.2711 131.07 55,670
09/19/2018 131.21 133.28 129.77 131.13 65,319
09/18/2018 131.53 133.66 131.0025 131.34 80,468
09/17/2018 137.84 137.84 131.5 131.66 71,104
09/14/2018 137.71 139.98 137.71 138.35 57,020
09/13/2018 137.85 138.52 137.05 137.49 31,025
09/12/2018 138.21 138.76 136.105 137.58 50,981
09/11/2018 139.23 139.58 137.8 138.42 65,672
09/10/2018 140.09 140.89 137.98 139.65 72,656
09/07/2018 142.4 142.92 139.31 139.51 80,449
09/06/2018 141.2 142.865 141.03 142.27 50,928
09/05/2018 142.2 142.2 140.03 141.21 55,886
09/04/2018 142.32 144.3421 141.48 142.18 74,094
08/31/2018 138.81 142.37 138.15 142.32 144,332
08/30/2018 139.05 139.95 138.4913 138.8 27,513
08/29/2018 139.82 140.72 138.8 139.54 85,274
08/28/2018 138.13 139.915 138.13 139.56 55,790
08/27/2018 137.77 139 137.07 138.13 56,480
08/24/2018 137.27 137.86 137.02 137.39 75,501
08/23/2018 136.97 137.99 136.23 137.77 79,898
08/22/2018 137.35 137.99 136.54 136.96 53,734
08/21/2018 137.88 138.25 136.4 137.55 57,943
08/20/2018 137.43 137.49 136.05 136.75 56,061
08/17/2018 135.26 137.39 134.5 137.06 87,154
08/16/2018 134.05 135.9895 133.975 134.76 92,131
08/15/2018 133.54 134.47 133.02 133.38 62,012
08/14/2018 133.17 134.35 132.86 134.34 83,289
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
*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