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
2017-11-17 89.19 89.58 88.91 89.39 1,713
2017-11-16 88.54 89.01 88.50 89.01 8
2017-11-15 88.87 88.87 88.17 88.51 647
2017-11-14 88.87 88.93 88.82 88.82 231
2017-11-13 88.15 88.68 87.68 88.50 1,384
2017-11-10 87.01 88.41 87.01 88.16 263
2017-11-09 88.16 88.16 87.31 87.73 377
2017-11-08 87.18 87.86 87.18 87.86 204
2017-11-07 87.34 87.44 86.74 86.74 408
2017-11-06 87.07 87.55 87.06 87.55 921
2017-11-03 86.33 87.20 86.07 87.20 1,047
2017-11-02 85.53 86.43 85.53 86.40 831
2017-11-01 86.14 86.14 85.09 85.50 480
2017-10-31 85.07 85.42 84.88 85.42 1,010
2017-10-30 86.03 86.03 85.04 85.04 1,728
2017-10-27 87.78 88.08 86.68 86.68 3,516
2017-10-26 84.56 87.81 84.56 87.81 3,061
2017-10-25 86.655 86.775 82.75 82.86 3,256
2017-10-24 85.76 86.70 85.76 86.60 2,305
2017-10-23 85.14 85.24 84.78 85.12 1,297
2017-10-20 85.23 85.70 85.13 85.16 1,354
2017-10-19 85.71 85.71 84.64 85.05 2,403
2017-10-18 85.45 86.16 85.45 86.06 499
2017-10-17 85.35 85.35 85.26 85.26 191
2017-10-16 85.30 85.77 85.27 85.44 270
2017-10-13 85.68 85.83 85.57 85.57 151
2017-10-12 85.66 85.72 85.45 85.56 722
2017-10-11 85.44 85.47 85.21 85.43 488
2017-10-10 84.66 85.47 84.66 85.47 1,175
2017-10-09 84.785 85.15 84.60 84.60 125

» More Morningstar Stock Price History

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