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
2018-10-15 112.13 113.54 111.83 113.54 1,170
2018-10-12 112.60 112.88 111.05 111.92 1,044
2018-10-11 111.23 112.32 110.37 110.37 4,145
2018-10-10 114.67 115.13 110.62 110.62 1,088
2018-10-09 115.31 116.21 115.07 115.07 1,993
2018-10-08 117.65 117.65 115.97 116.13 2,701
2018-10-05 119.13 119.21 117.82 117.82 2,086
2018-10-04 120.48 120.48 118.65 119.44 1,104
2018-10-03 122.12 123.06 121.80 121.80 3,867
2018-10-02 124.56 124.56 121.81 121.88 1,898
2018-10-01 126.16 126.16 124.36 125.03 644
2018-09-28 126.85 127.46 125.73 125.73 1,927
2018-09-27 126.05 126.65 126.04 126.27 3,722
2018-09-26 127.47 128.20 126.61 127.23 4,196
2018-09-25 131.11 131.11 128.43 128.62 1,117
2018-09-24 131.80 132.90 131.24 131.31 2,652
2018-09-21 132.15 132.15 130.60 131.19 1,500
2018-09-20 131.58 131.94 130.80 131.33 1,436
2018-09-19 130.83 130.93 129.85 130.87 2,894
2018-09-18 133.74 133.74 131.10 131.45 3,555
2018-09-17 136.75 136.75 131.65 131.65 2,227
2018-09-14 138.60 139.67 138.44 138.55 674
2018-09-13 137.65 138.03 137.06 137.86 40
2018-09-12 137.72 137.84 136.20 137.84 1,790
2018-09-11 138.18 138.69 137.83 138.38 3,023
2018-09-10 140.51 140.63 139.15 139.72 4,997
2018-09-07 142.45 142.45 139.76 140.01 1,208
2018-09-06 142.42 142.75 141.25 142.75 2,525
2018-09-05 141.33 141.405 140.28 141.08 837
2018-09-04 143.20 143.20 141.93 142.14 1,069

» More Morningstar Stock Price History

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