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
2018-04-18 101.24 102.46 101.24 102.31 884
2018-04-17 101.31 101.50 101.21 101.50 982
2018-04-16 99.54 99.80 99.54 99.80 265
2018-04-13 97.94 98.65 97.94 98.33 445
2018-04-12 98.36 98.36 98.09 98.30 1,226
2018-04-11 96.85 97.45 96.85 97.22 1,223
2018-04-10 97.37 97.59 96.74 96.94 1,266
2018-04-09 96.66 97.61 96.66 96.72 207
2018-04-06 96.81 97.64 96.06 96.72 2,602
2018-04-05 94.65 97.30 94.65 97.06 340
2018-04-03 94.99 95.74 94.26 94.91 916
2018-04-02 95.10 95.10 93.79 94.02 354
2018-03-29 96.60 96.60 94.99 95.90 390
2018-03-28 94.94 95.23 94.50 94.55 691
2018-03-27 96.37 96.99 94.49 94.49 901
2018-03-26 95.71 96.80 95.17 96.80 261
2018-03-23 95.79 95.79 94.16 94.18 1,482
2018-03-22 96.89 98.35 95.55 95.55 722
2018-03-21 98.31 99.18 97.87 97.87 337
2018-03-20 97.97 98.66 97.92 98.01 1,121
2018-03-19 97.72 97.74 96.78 97.74 1,312
2018-03-16 98.42 98.42 97.77 97.77 767
2018-03-15 97.85 98.18 97.35 98.18 1,056
2018-03-14 98.50 98.50 97.21 97.63 844
2018-03-13 97.97 98.62 97.97 98.43 1,992
2018-03-12 97.24 97.84 96.73 97.75 1,428
2018-03-09 95.61 97.19 95.61 97.10 752
2018-03-08 94.25 95.47 94.25 94.92 1,811
2018-03-07 94.15 94.89 94.15 94.65 1,201
2018-03-06 94.50 94.89 94.50 94.89 478

» More Morningstar Stock Price History

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