MORNINGSTAR Historical Stock Price

Below is the stock price history for Morningstar MORN. Data is recorded each day for the historical open, high, low, close and volume. The Morningstar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Morningstar Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 101.59 102.07 101.15 101.15 3,277
2018-01-17 97.43 98.60 97.15 98.20 938
2018-01-16 97.80 97.80 96.03 96.39 477
2018-01-12 96.99 97.30 96.99 97.24 354
2018-01-11 96.67 96.85 96.27 96.59 809
2018-01-10 96.325 96.49 95.60 96.40 1,671
2018-01-09 97.37 97.37 96.28 96.31 1,853
2018-01-08 96.59 97.51 96.51 97.47 1,038
2018-01-05 97.06 98.04 96.40 96.40 1,168
2018-01-04 97.05 97.05 96.25 96.72 713
2018-01-03 96.88 96.88 95.36 95.43 1,127
2018-01-02 97.38 97.38 96.82 96.82 314
2017-12-29 96.39 97.85 96.39 96.94 1,844
2017-12-28 96.24 97.07 96.24 97.02 822
2017-12-27 96.39 96.43 95.80 95.84 1,067
2017-12-26 96.31 96.64 96.15 96.15 567
2017-12-22 95.00 96.53 95.00 96.37 4,185
2017-12-21 97.20 97.64 96.58 96.70 2,114
2017-12-20 96.62 97.55 96.62 97.24 2,686
2017-12-19 96.96 96.96 96.73 96.73 200
2017-12-18 98.80 98.81 96.28 96.73 2,121
2017-12-15 96.28 97.60 96.28 97.60 1,747
2017-12-14 96.60 97.20 95.99 96.48 4,254
2017-12-13 96.91 97.22 95.05 95.18 2,909
2017-12-12 94.98 96.19 94.83 96.19 3,160
2017-12-11 93.94 95.46 92.83 94.93 4,463
2017-12-08 93.60 93.60 92.36 92.65 1,370
2017-12-07 94.11 94.69 93.22 93.76 196
2017-12-06 94.05 94.05 93.65 93.93 187
2017-12-05 93.66 93.66 93.27 93.27 308

» More Morningstar Stock Price History

To see other companies like Morningstar (MORN), view our stock market today for news, and other data.