NasdaqGS - Delayed Quote USD

Morningstar, Inc. (MORN)

Compare
345.59 +1.31 (+0.38%)
At close: October 16 at 4:00 PM EDT
345.59 0.00 (0.00%)
After hours: October 16 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 346.71 348.38 344.12 345.59 345.59 92,067
Oct 15, 2024 344.63 349.07 343.51 344.28 344.28 181,800
Oct 14, 2024 340.96 342.42 340.24 342.42 342.42 144,100
Oct 11, 2024 336.06 340.97 336.06 340.08 340.08 146,100
Oct 10, 2024 334.41 334.57 330.53 334.09 334.09 92,500
Oct 9, 2024 333.50 336.58 332.12 335.31 335.31 101,300
Oct 8, 2024 316.72 335.67 315.15 335.28 335.28 189,600
Oct 7, 2024 320.13 320.25 312.59 312.85 312.85 74,700
Oct 4, 2024 0.41 Dividend
Oct 4, 2024 319.50 320.13 316.41 318.96 318.96 92,300
Oct 3, 2024 316.85 317.85 315.64 317.17 316.77 99,300
Oct 2, 2024 314.77 319.86 314.77 318.61 318.20 81,000
Oct 1, 2024 320.48 325.00 314.32 316.50 316.10 235,500
Sep 30, 2024 316.48 319.53 315.16 319.12 318.71 92,600
Sep 27, 2024 317.95 321.40 317.00 317.27 316.86 76,500
Sep 26, 2024 317.77 319.84 315.88 317.76 317.35 56,900
Sep 25, 2024 320.21 320.21 316.56 317.16 316.76 106,700
Sep 24, 2024 323.76 323.76 318.49 318.98 318.57 188,900
Sep 23, 2024 322.33 325.24 320.97 323.74 323.33 83,700
Sep 20, 2024 319.35 323.00 317.00 320.69 320.28 303,100
Sep 19, 2024 316.32 321.68 315.61 320.82 320.41 147,500
Sep 18, 2024 320.20 321.25 315.85 316.32 315.92 118,900
Sep 17, 2024 317.48 323.00 316.90 320.20 319.79 123,000
Sep 16, 2024 311.95 318.24 311.19 317.10 316.70 115,200
Sep 13, 2024 307.98 310.75 306.39 310.61 310.21 113,700
Sep 12, 2024 306.18 307.95 304.55 307.67 307.28 59,000
Sep 11, 2024 306.60 307.46 301.35 305.74 305.35 56,100
Sep 10, 2024 304.77 308.25 302.94 307.89 307.50 66,900
Sep 9, 2024 304.19 307.73 304.19 305.04 304.65 95,400
Sep 6, 2024 311.43 312.48 303.36 304.72 304.33 49,800
Sep 5, 2024 313.72 313.72 308.65 311.92 311.52 84,200
Sep 4, 2024 311.98 314.90 310.54 313.27 312.87 113,900
Sep 3, 2024 312.21 313.62 310.34 312.54 312.14 89,700
Aug 30, 2024 311.60 314.95 310.50 313.77 313.37 91,900
Aug 29, 2024 310.24 314.41 307.99 311.60 311.20 69,000
Aug 28, 2024 310.97 314.44 310.00 310.19 309.79 62,800
Aug 27, 2024 309.08 312.13 308.06 310.97 310.57 65,300
Aug 26, 2024 314.05 315.20 310.29 311.23 310.83 130,100
Aug 23, 2024 311.11 316.09 310.64 313.83 313.43 89,500
Aug 22, 2024 312.11 313.66 309.93 310.53 310.13 69,000
Aug 21, 2024 312.73 313.16 310.50 312.11 311.71 68,700
Aug 20, 2024 315.47 315.47 311.99 312.31 311.91 53,700
Aug 19, 2024 316.33 318.88 314.73 315.47 315.07 59,900
Aug 16, 2024 312.08 317.27 312.08 316.33 315.93 92,700
Aug 15, 2024 313.99 314.15 310.29 313.59 313.19 88,300
Aug 14, 2024 310.15 311.63 308.85 311.00 310.60 60,200
Aug 13, 2024 306.65 310.64 305.87 310.05 309.65 57,400
Aug 12, 2024 305.47 306.35 303.85 305.47 305.08 93,900
Aug 9, 2024 305.39 306.71 302.43 305.47 305.08 92,700
Aug 8, 2024 301.99 305.67 300.94 305.39 305.00 63,000
Aug 7, 2024 303.92 308.07 300.72 300.86 300.48 114,200
Aug 6, 2024 300.90 305.39 299.07 302.07 301.68 193,400
Aug 5, 2024 306.14 306.86 300.79 301.14 300.76 75,000
Aug 2, 2024 310.01 313.24 304.79 312.51 312.11 64,800
Aug 1, 2024 317.65 319.20 311.15 314.11 313.71 124,000
Jul 31, 2024 324.46 324.46 317.02 317.65 317.24 83,200
Jul 30, 2024 324.83 326.53 320.05 323.38 322.97 75,100
Jul 29, 2024 325.00 327.39 323.16 323.56 323.15 143,900
Jul 26, 2024 323.46 327.50 319.96 326.31 325.89 140,300
Jul 25, 2024 315.00 330.22 314.51 322.67 322.26 261,300
Jul 24, 2024 306.55 309.68 304.89 305.00 304.61 211,500
Jul 23, 2024 309.33 313.39 308.11 308.92 308.53 128,900
Jul 22, 2024 306.25 310.22 304.50 309.33 308.93 120,000
Jul 19, 2024 307.67 308.08 302.20 305.48 305.09 95,300
Jul 18, 2024 312.97 313.22 308.55 308.78 308.39 105,100
Jul 17, 2024 312.88 313.93 311.43 312.64 312.24 76,600
Jul 16, 2024 306.63 314.74 306.36 313.35 312.95 113,100
Jul 15, 2024 307.51 309.26 305.14 305.55 305.16 66,900
Jul 12, 2024 0.41 Dividend
Jul 12, 2024 300.54 307.99 299.17 305.55 305.16 99,500
Jul 11, 2024 298.27 301.74 296.38 300.54 299.75 150,100
Jul 10, 2024 295.38 296.83 294.45 296.23 295.45 88,000
Jul 9, 2024 299.34 299.61 295.05 295.85 295.07 58,200
Jul 8, 2024 300.95 303.00 298.41 299.13 298.35 114,400
Jul 5, 2024 301.00 301.41 297.13 300.95 300.16 98,900
Jul 3, 2024 298.92 302.99 297.36 301.41 300.62 92,200
Jul 2, 2024 298.12 301.21 297.66 299.46 298.67 173,700
Jul 1, 2024 297.29 298.69 294.72 297.71 296.93 118,400
Jun 28, 2024 294.21 297.02 293.93 295.85 295.07 197,200
Jun 27, 2024 294.91 295.14 292.56 294.21 293.44 89,500
Jun 26, 2024 297.83 298.55 293.81 294.91 294.14 102,700
Jun 25, 2024 298.02 299.56 294.73 299.41 298.62 117,100
Jun 24, 2024 291.27 299.57 291.27 298.02 297.24 147,500
Jun 21, 2024 288.44 292.24 286.45 291.27 290.51 190,700
Jun 20, 2024 285.93 291.08 285.93 288.46 287.70 128,700
Jun 18, 2024 289.15 290.77 286.42 286.56 285.81 97,200
Jun 17, 2024 282.73 290.07 282.16 289.15 288.39 94,400
Jun 14, 2024 284.28 285.50 283.43 283.97 283.23 61,300
Jun 13, 2024 290.23 292.46 285.06 285.91 285.16 47,500
Jun 12, 2024 291.48 293.98 289.87 290.00 289.24 72,100
Jun 11, 2024 288.49 288.55 285.23 287.16 286.41 117,500
Jun 10, 2024 286.74 290.07 285.73 289.16 288.40 68,500
Jun 7, 2024 291.35 292.38 287.54 287.89 287.13 68,600
Jun 6, 2024 295.49 296.16 291.61 292.57 291.80 49,300
Jun 5, 2024 292.85 296.38 291.10 295.74 294.96 57,400
Jun 4, 2024 289.07 294.38 289.07 292.25 291.48 77,200
Jun 3, 2024 289.65 291.11 283.47 290.55 289.79 162,400
May 31, 2024 288.33 288.68 284.83 288.25 287.49 168,300
May 30, 2024 287.00 288.86 284.57 287.43 286.68 248,900
May 29, 2024 289.21 291.08 287.09 287.69 286.94 170,500
May 28, 2024 296.67 296.73 290.08 291.94 291.17 91,000
May 24, 2024 293.79 299.04 293.79 297.60 296.82 79,200
May 23, 2024 299.00 299.00 293.52 294.15 293.38 61,700
May 22, 2024 298.80 301.45 298.44 299.18 298.40 66,400
May 21, 2024 296.82 300.73 296.17 300.04 299.25 116,500
May 20, 2024 299.78 302.11 295.99 297.12 296.34 164,500
May 17, 2024 299.79 300.58 296.62 299.77 298.98 99,400
May 16, 2024 299.69 301.78 299.58 299.97 299.18 70,400
May 15, 2024 298.98 302.56 296.09 300.62 299.83 49,700
May 14, 2024 297.14 297.66 293.19 297.26 296.48 74,400
May 13, 2024 300.31 300.31 295.49 296.40 295.62 40,800
May 10, 2024 298.13 301.21 297.08 298.38 297.60 56,400
May 9, 2024 296.44 299.30 295.50 299.16 298.38 69,400
May 8, 2024 299.36 300.21 294.79 295.94 295.16 60,600
May 7, 2024 299.02 302.26 299.02 299.86 299.07 114,800
May 6, 2024 295.99 300.02 295.99 298.98 298.20 87,800
May 3, 2024 292.89 296.00 292.89 294.03 293.26 97,600
May 2, 2024 288.76 292.32 286.34 290.98 290.22 92,200
May 1, 2024 283.14 291.18 281.37 287.34 286.59 96,900
Apr 30, 2024 282.48 284.99 282.48 282.65 281.91 84,100
Apr 29, 2024 287.52 287.52 282.56 283.83 283.09 138,800
Apr 26, 2024 288.73 289.81 285.67 286.29 285.54 111,000
Apr 25, 2024 295.97 303.00 283.82 287.46 286.71 196,700
Apr 24, 2024 298.11 302.85 297.79 302.36 301.57 110,600
Apr 23, 2024 303.71 304.95 300.33 300.41 299.62 120,200
Apr 22, 2024 298.40 303.83 294.05 303.01 302.22 94,100
Apr 19, 2024 293.26 298.55 291.34 297.96 297.18 153,600
Apr 18, 2024 295.83 296.89 291.24 292.38 291.61 86,200
Apr 17, 2024 298.64 298.72 294.38 294.85 294.08 102,400
Apr 16, 2024 298.37 299.58 296.15 297.01 296.23 84,700
Apr 15, 2024 306.00 309.27 299.54 299.98 299.19 111,600
Apr 12, 2024 307.23 308.37 303.77 305.85 305.05 83,200
Apr 11, 2024 312.77 312.77 308.49 309.72 308.91 94,200
Apr 10, 2024 312.88 314.63 310.69 312.89 312.07 91,000
Apr 9, 2024 315.21 315.93 312.55 315.06 314.23 110,100
Apr 8, 2024 309.78 316.06 307.21 314.16 313.34 151,000
Apr 5, 2024 303.84 312.54 303.84 309.78 308.97 139,400
Apr 4, 2024 0.41 Dividend
Apr 4, 2024 306.07 309.34 302.76 304.00 303.20 78,200
Apr 3, 2024 300.57 305.34 299.23 304.21 303.01 57,000
Apr 2, 2024 304.00 304.89 300.97 302.34 301.15 102,800
Apr 1, 2024 308.07 308.49 304.34 306.32 305.11 160,800
Mar 28, 2024 309.49 309.49 307.04 308.37 307.15 94,100
Mar 27, 2024 305.67 308.72 305.17 308.15 306.93 57,200
Mar 26, 2024 302.41 305.77 300.88 303.75 302.55 107,100
Mar 25, 2024 302.77 304.63 300.94 301.49 300.30 213,100
Mar 22, 2024 305.04 305.04 301.63 303.79 302.59 90,000
Mar 21, 2024 304.79 309.05 303.79 305.24 304.03 74,900
Mar 20, 2024 306.40 306.41 303.14 304.96 303.76 79,700
Mar 19, 2024 300.69 306.55 300.46 306.53 305.32 112,000
Mar 18, 2024 303.91 305.19 300.25 301.95 300.76 118,700
Mar 15, 2024 307.70 310.92 303.07 304.22 303.02 396,500
Mar 14, 2024 308.19 309.98 306.25 309.38 308.16 286,100
Mar 13, 2024 310.16 312.80 308.18 308.69 307.47 101,700
Mar 12, 2024 305.69 310.45 304.71 309.85 308.63 95,100
Mar 11, 2024 307.70 308.08 305.56 305.80 304.59 70,000
Mar 8, 2024 311.07 313.98 308.21 308.59 307.37 81,200
Mar 7, 2024 310.50 316.05 309.67 310.74 309.51 113,100
Mar 6, 2024 306.26 311.09 305.01 310.22 308.99 425,600
Mar 5, 2024 302.77 306.07 300.91 305.03 303.82 137,300
Mar 4, 2024 299.52 304.52 298.65 303.25 302.05 217,500
Mar 1, 2024 298.00 299.39 294.76 298.25 297.07 98,400
Feb 29, 2024 300.00 300.68 295.33 298.59 297.41 163,500
Feb 28, 2024 294.90 299.46 293.57 298.96 297.78 105,300
Feb 27, 2024 294.79 296.06 293.32 295.19 294.02 171,200
Feb 26, 2024 301.00 301.00 295.46 295.57 294.40 163,700
Feb 23, 2024 283.00 301.91 282.10 298.71 297.53 224,400
Feb 22, 2024 274.23 277.41 273.56 276.58 275.49 132,300
Feb 21, 2024 271.50 273.16 270.44 272.59 271.51 70,400
Feb 20, 2024 271.42 273.56 269.51 273.29 272.21 100,100
Feb 16, 2024 277.52 278.23 273.33 273.91 272.83 82,700
Feb 15, 2024 277.62 279.79 276.46 278.38 277.28 106,200
Feb 14, 2024 275.54 278.52 273.17 276.83 275.74 113,100
Feb 13, 2024 279.25 281.87 272.62 273.84 272.76 108,100
Feb 12, 2024 280.79 283.07 280.79 282.67 281.55 163,900
Feb 9, 2024 276.95 281.80 272.54 281.63 280.52 112,400
Feb 8, 2024 277.20 278.26 275.61 276.77 275.68 104,900
Feb 7, 2024 274.55 279.60 272.47 278.20 277.10 107,000
Feb 6, 2024 275.37 275.37 269.56 274.31 273.23 99,700
Feb 5, 2024 276.10 277.18 274.00 276.09 275.00 176,100
Feb 2, 2024 279.08 279.30 276.82 277.96 276.86 106,500
Feb 1, 2024 279.50 281.45 275.14 280.24 279.13 113,000
Jan 31, 2024 280.85 287.55 278.67 279.30 278.20 164,300
Jan 30, 2024 278.95 282.51 278.95 281.67 280.56 126,900
Jan 29, 2024 275.94 278.70 274.24 278.58 277.48 110,400
Jan 26, 2024 278.82 278.98 275.30 275.54 274.45 104,300
Jan 25, 2024 282.22 282.54 277.54 278.29 277.19 100,000
Jan 24, 2024 282.98 282.98 279.91 280.89 279.78 109,900
Jan 23, 2024 282.25 282.25 279.30 281.19 280.08 126,200
Jan 22, 2024 279.28 282.67 279.28 281.60 280.49 134,500
Jan 19, 2024 277.69 279.35 275.57 278.67 277.57 143,200
Jan 18, 2024 275.00 276.74 273.45 276.71 275.62 91,000
Jan 17, 2024 273.60 275.80 272.83 274.98 273.89 79,800
Jan 16, 2024 272.57 275.58 271.39 275.00 273.91 161,100
Jan 12, 2024 273.49 275.49 272.04 274.23 273.15 185,800
Jan 11, 2024 273.11 274.41 271.90 272.04 270.97 157,800
Jan 10, 2024 274.75 278.23 272.34 273.71 272.63 102,900
Jan 9, 2024 276.66 277.60 273.90 274.62 273.54 99,700
Jan 8, 2024 273.50 278.77 273.50 278.74 277.64 92,000
Jan 5, 2024 272.57 274.46 271.78 272.88 271.80 129,800
Jan 4, 2024 0.41 Dividend
Jan 4, 2024 272.30 275.61 272.30 273.34 272.26 186,800
Jan 3, 2024 276.33 276.33 272.23 273.00 271.52 114,500
Jan 2, 2024 284.09 284.12 276.68 277.60 276.09 143,000
Dec 29, 2023 289.00 289.00 285.41 286.24 284.69 57,000
Dec 28, 2023 287.96 289.17 287.00 288.27 286.71 48,100
Dec 27, 2023 286.36 288.88 285.41 288.88 287.31 91,900
Dec 26, 2023 286.40 287.90 285.48 287.63 286.07 47,400
Dec 22, 2023 282.00 286.18 281.85 285.95 284.40 114,600
Dec 21, 2023 279.35 281.99 278.35 281.71 280.18 134,700
Dec 20, 2023 281.60 285.16 278.62 278.81 277.30 162,900
Dec 19, 2023 280.47 283.21 280.47 281.60 280.07 321,400
Dec 18, 2023 279.08 280.15 276.10 280.15 278.63 112,500
Dec 15, 2023 281.61 283.42 277.63 279.54 278.02 262,000
Dec 14, 2023 282.39 285.30 280.20 283.44 281.90 178,700
Dec 13, 2023 277.90 281.71 275.64 281.35 279.82 161,200
Dec 12, 2023 277.77 279.71 276.41 278.03 276.52 127,700
Dec 11, 2023 274.53 279.03 271.48 277.97 276.46 97,200
Dec 8, 2023 275.00 275.96 273.33 274.76 273.27 72,700
Dec 7, 2023 277.24 278.18 273.27 275.00 273.51 251,100
Dec 6, 2023 281.65 282.65 277.06 277.74 276.23 293,100
Dec 5, 2023 284.59 286.57 279.49 281.37 279.84 175,400
Dec 4, 2023 285.19 286.52 282.62 284.79 283.24 288,800
Dec 1, 2023 283.45 285.10 279.06 284.30 282.76 196,100
Nov 30, 2023 280.80 283.40 279.65 283.36 281.82 185,400
Nov 29, 2023 278.95 282.82 277.81 281.50 279.97 198,700
Nov 28, 2023 278.49 280.05 276.86 277.79 276.28 137,900
Nov 27, 2023 276.48 280.32 273.35 279.28 277.76 232,400
Nov 24, 2023 275.75 277.03 274.66 276.18 274.68 97,300
Nov 22, 2023 275.67 277.00 274.54 276.45 274.95 186,500
Nov 21, 2023 272.58 275.87 271.39 274.87 273.38 134,200
Nov 20, 2023 270.44 274.27 270.44 272.41 270.93 148,000
Nov 17, 2023 272.84 272.84 270.20 271.04 269.57 111,900
Nov 16, 2023 268.69 271.30 264.79 270.76 269.29 144,100
Nov 15, 2023 270.73 270.73 267.71 268.86 267.40 137,800
Nov 14, 2023 269.97 270.83 266.51 269.66 268.20 132,700
Nov 13, 2023 265.56 266.48 263.79 265.41 263.97 140,800
Nov 10, 2023 261.23 266.54 259.56 266.14 264.70 167,100
Nov 9, 2023 263.97 263.97 259.50 260.71 259.29 164,500
Nov 8, 2023 263.81 263.81 260.64 262.77 261.34 179,400
Nov 7, 2023 263.00 264.33 261.52 262.70 261.27 178,800
Nov 6, 2023 262.76 264.38 261.70 262.98 261.55 193,800
Nov 3, 2023 261.11 265.04 260.27 262.35 260.93 94,100
Nov 2, 2023 259.18 260.00 255.52 259.48 258.07 239,400
Nov 1, 2023 254.46 257.72 252.29 257.23 255.83 190,100
Oct 31, 2023 251.33 254.45 247.16 253.24 251.87 183,100
Oct 30, 2023 246.99 252.46 244.01 251.32 249.96 185,000
Oct 27, 2023 248.11 248.11 241.12 241.68 240.37 160,600
Oct 26, 2023 226.40 253.47 226.00 248.00 246.65 467,900
Oct 25, 2023 223.06 224.60 219.45 220.07 218.88 163,100
Oct 24, 2023 226.64 227.03 222.44 223.18 221.97 211,000
Oct 23, 2023 224.13 227.08 223.46 224.54 223.32 127,200
Oct 20, 2023 227.24 228.71 222.00 224.86 223.64 100,100
Oct 19, 2023 228.72 230.40 226.12 226.53 225.30 136,300
Oct 18, 2023 233.31 234.48 229.67 229.85 228.60 111,600
Oct 17, 2023 233.68 236.33 232.24 234.52 233.25 296,500

Related Tickers