Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Morningstar, Inc. (MORN)

Compare
322.58
-4.47
(-1.37%)
At close: February 21 at 4:00:02 PM EST
322.58
0.00
(0.00%)
After hours: February 21 at 4:18:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025328.70328.70321.76322.58322.58117,400
Feb 20, 2025327.37329.16325.07327.05327.05174,600
Feb 19, 2025327.27329.16326.45328.45328.45150,900
Feb 18, 2025324.98329.06323.39328.72328.72127,600
Feb 14, 2025329.02330.55324.58325.02325.0287,700
Feb 13, 2025320.98329.31319.87328.80328.80100,100
Feb 12, 2025319.01320.77317.72320.26320.2696,200
Feb 11, 2025322.31323.83319.86321.53321.53107,800
Feb 10, 2025326.57326.57324.22324.67324.6785,300
Feb 7, 2025327.88328.96324.83326.34326.3458,800
Feb 6, 2025327.36327.94324.42327.07327.0793,800
Feb 5, 2025328.13335.00323.40325.37325.3787,900
Feb 4, 2025325.28329.05324.44325.70325.7085,400
Feb 3, 2025325.03328.59319.89326.91326.91194,600
Jan 31, 2025331.55332.50328.22328.64328.6482,900
Jan 30, 2025328.46333.41328.46330.56330.5685,900
Jan 29, 2025329.67330.99324.36326.48326.48112,700
Jan 28, 2025332.30335.21330.39330.45330.4581,600
Jan 27, 2025328.03333.87328.03333.49333.49120,200
Jan 24, 2025327.04330.00327.04328.77328.77122,100
Jan 23, 2025328.39330.28325.92327.04327.0498,900
Jan 22, 2025331.24334.38329.32329.78329.7898,200
Jan 21, 2025328.08331.05327.28330.91330.91217,300
Jan 17, 2025330.83332.00326.03327.17327.17134,400
Jan 16, 2025327.68329.59326.04328.47328.47109,200
Jan 15, 2025329.13331.20325.14327.07327.07119,300
Jan 14, 2025319.77324.91319.77324.58324.58107,500
Jan 13, 2025315.92319.77313.74319.77319.77118,500
Jan 10, 2025318.60318.60314.74315.92315.92133,500
Jan 8, 2025321.05322.65318.56322.36322.36140,100
Jan 7, 2025326.84326.97319.27321.05321.0590,700
Jan 6, 2025334.02335.02323.58325.09325.09138,900
Jan 3, 2025 0.46 Dividend
Jan 3, 2025333.40336.21333.40334.73334.7379,300
Jan 2, 2025337.27338.50331.88332.38331.9299,600
Dec 31, 2024339.62339.99335.03336.76336.3084,600
Dec 30, 2024336.58338.87330.94337.67337.2168,400
Dec 27, 2024339.69340.91337.06339.81339.3453,800
Dec 26, 2024339.38342.34338.74342.00341.5347,800
Dec 24, 2024339.43341.35338.79340.77340.3028,100
Dec 23, 2024338.10339.84333.38338.92338.4681,200
Dec 20, 2024336.12341.50336.12340.32339.85355,600
Dec 19, 2024338.35340.92336.39337.94337.48134,400
Dec 18, 2024349.18350.92337.38337.50337.04105,100
Dec 17, 2024352.76352.76348.31349.69349.21299,400
Dec 16, 2024352.86365.00352.66355.53355.04112,800
Dec 13, 2024357.16358.63351.38352.91352.43138,200
Dec 12, 2024358.97361.76358.26358.78358.2997,700
Dec 11, 2024356.22361.65355.04358.47357.98174,500
Dec 10, 2024355.08362.01351.94357.57357.08136,300
Dec 9, 2024359.55359.98353.07356.07355.58204,900
Dec 6, 2024358.30361.73355.35358.02357.53101,600
Dec 5, 2024351.35358.91351.35357.07356.58119,600
Dec 4, 2024350.10354.28349.90353.94353.46108,400
Dec 3, 2024352.55354.51349.14351.17350.69116,600
Dec 2, 2024353.36356.30351.37354.30353.81154,400
Nov 29, 2024355.11356.83351.32354.15353.67112,500
Nov 27, 2024355.29359.50352.69355.65355.16109,500
Nov 26, 2024352.03357.06349.85354.74354.25172,300
Nov 25, 2024347.74352.94347.74352.76352.28182,000
Nov 22, 2024339.12347.13339.12346.21345.74129,100
Nov 21, 2024338.00341.34334.34340.07339.60118,400
Nov 20, 2024336.19336.21328.59335.77335.3198,500
Nov 19, 2024333.20337.83331.04334.88334.42145,800
Nov 18, 2024335.72337.20332.44334.37333.91255,400
Nov 15, 2024341.93344.04336.56337.57337.11128,800
Nov 14, 2024347.16347.63341.57342.99342.52116,000
Nov 13, 2024351.31352.55344.46345.47345.00839,500
Nov 12, 2024349.26352.00347.93350.55350.0784,000
Nov 11, 2024348.58352.00347.87348.57348.0981,800
Nov 8, 2024343.56350.68341.25348.58348.10114,700
Nov 7, 2024344.00345.50338.29343.27342.8075,900
Nov 6, 2024345.41346.10335.67344.41343.94142,200
Nov 5, 2024330.72336.52330.30336.50336.04113,100
Nov 4, 2024327.06330.89326.21330.73330.28140,600
Nov 1, 2024327.66330.00326.69328.41327.96151,600
Oct 31, 2024329.28329.95326.51328.05327.60104,500
Oct 30, 2024331.88334.47329.05330.21329.76151,300
Oct 29, 2024332.48334.61331.76333.32332.86249,200
Oct 28, 2024334.96336.69333.15334.18333.72119,600
Oct 25, 2024332.56335.48330.16333.18332.72110,100
Oct 24, 2024345.00345.00329.38331.34330.89221,500
Oct 23, 2024343.40345.78340.81341.81341.34102,500
Oct 22, 2024341.89343.76340.30343.42342.9560,500
Oct 21, 2024344.10344.14340.41342.84342.3770,400
Oct 18, 2024344.42345.69342.69344.62344.1570,700
Oct 17, 2024347.09347.88342.84343.39342.92145,700
Oct 16, 2024346.71348.38344.12345.59345.12121,500
Oct 15, 2024344.63349.07343.51344.28343.81181,800
Oct 14, 2024340.96342.42340.24342.42341.95144,100
Oct 11, 2024336.06340.97336.06340.08339.61146,100
Oct 10, 2024334.41334.57330.53334.09333.6392,500
Oct 9, 2024333.50336.58332.12335.31334.85101,300
Oct 8, 2024316.72335.67315.15335.28334.82189,600
Oct 7, 2024320.13320.25312.59312.85312.4274,700
Oct 4, 2024 0.41 Dividend
Oct 4, 2024319.50320.13316.41318.96318.5292,300
Oct 3, 2024316.85317.85315.64317.17316.3399,300
Oct 2, 2024314.77319.86314.77318.61317.7781,000
Oct 1, 2024320.48325.00314.32316.50315.66235,500
Sep 30, 2024316.48319.53315.16319.12318.2892,600
Sep 27, 2024317.95321.40317.00317.27316.4376,500
Sep 26, 2024317.77319.84315.88317.76316.9256,900
Sep 25, 2024320.21320.21316.56317.16316.32106,700
Sep 24, 2024323.76323.76318.49318.98318.14188,900
Sep 23, 2024322.33325.24320.97323.74322.8883,700
Sep 20, 2024319.35323.00317.00320.69319.84303,100
Sep 19, 2024316.32321.68315.61320.82319.97147,500
Sep 18, 2024320.20321.25315.85316.32315.48118,900
Sep 17, 2024317.48323.00316.90320.20319.35123,000
Sep 16, 2024311.95318.24311.19317.10316.26115,200
Sep 13, 2024307.98310.75306.39310.61309.79113,700
Sep 12, 2024306.18307.95304.55307.67306.8659,000
Sep 11, 2024306.60307.46301.35305.74304.9356,100
Sep 10, 2024304.77308.25302.94307.89307.0866,900
Sep 9, 2024304.19307.73304.19305.04304.2395,400
Sep 6, 2024311.43312.48303.36304.72303.9149,800
Sep 5, 2024313.72313.72308.65311.92311.1084,200
Sep 4, 2024311.98314.90310.54313.27312.44113,900
Sep 3, 2024312.21313.62310.34312.54311.7189,700
Aug 30, 2024311.60314.95310.50313.77312.9491,900
Aug 29, 2024310.24314.41307.99311.60310.7869,000
Aug 28, 2024310.97314.44310.00310.19309.3762,800
Aug 27, 2024309.08312.13308.06310.97310.1565,300
Aug 26, 2024314.05315.20310.29311.23310.41130,100
Aug 23, 2024311.11316.09310.64313.83313.0089,500
Aug 22, 2024312.11313.66309.93310.53309.7169,000
Aug 21, 2024312.73313.16310.50312.11311.2868,700
Aug 20, 2024315.47315.47311.99312.31311.4853,700
Aug 19, 2024316.33318.88314.73315.47314.6459,900
Aug 16, 2024312.08317.27312.08316.33315.4992,700
Aug 15, 2024313.99314.15310.29313.59312.7688,300
Aug 14, 2024310.15311.63308.85311.00310.1860,200
Aug 13, 2024306.65310.64305.87310.05309.2357,400
Aug 12, 2024305.47306.35303.85305.47304.6693,900
Aug 9, 2024305.39306.71302.43305.47304.6692,700
Aug 8, 2024301.99305.67300.94305.39304.5863,000
Aug 7, 2024303.92308.07300.72300.86300.06114,200
Aug 6, 2024300.90305.39299.07302.07301.27193,400
Aug 5, 2024306.14306.86300.79301.14300.3475,000
Aug 2, 2024310.01313.24304.79312.51311.6864,800
Aug 1, 2024317.65319.20311.15314.11313.28124,000
Jul 31, 2024324.46324.46317.02317.65316.8183,200
Jul 30, 2024324.83326.53320.05323.38322.5275,100
Jul 29, 2024325.00327.39323.16323.56322.70143,900
Jul 26, 2024323.46327.50319.96326.31325.45140,300
Jul 25, 2024315.00330.22314.51322.67321.82261,300
Jul 24, 2024306.55309.68304.89305.00304.19211,500
Jul 23, 2024309.33313.39308.11308.92308.10128,900
Jul 22, 2024306.25310.22304.50309.33308.51120,000
Jul 19, 2024307.67308.08302.20305.48304.6795,300
Jul 18, 2024312.97313.22308.55308.78307.96105,100
Jul 17, 2024312.88313.93311.43312.64311.8176,600
Jul 16, 2024306.63314.74306.36313.35312.52113,100
Jul 15, 2024307.51309.26305.14305.55304.7466,900
Jul 12, 2024 0.41 Dividend
Jul 12, 2024300.54307.99299.17305.55304.7499,500
Jul 11, 2024298.27301.74296.38300.54299.34150,100
Jul 10, 2024295.38296.83294.45296.23295.0588,000
Jul 9, 2024299.34299.61295.05295.85294.6758,200
Jul 8, 2024300.95303.00298.41299.13297.94114,400
Jul 5, 2024301.00301.41297.13300.95299.7598,900
Jul 3, 2024298.92302.99297.36301.41300.2192,200
Jul 2, 2024298.12301.21297.66299.46298.27173,700
Jul 1, 2024297.29298.69294.72297.71296.52118,400
Jun 28, 2024294.21297.02293.93295.85294.67197,200
Jun 27, 2024294.91295.14292.56294.21293.0489,500
Jun 26, 2024297.83298.55293.81294.91293.73102,700
Jun 25, 2024298.02299.56294.73299.41298.22117,100
Jun 24, 2024291.27299.57291.27298.02296.83147,500
Jun 21, 2024288.44292.24286.45291.27290.11190,700
Jun 20, 2024285.93291.08285.93288.46287.31128,700
Jun 18, 2024289.15290.77286.42286.56285.4297,200
Jun 17, 2024282.73290.07282.16289.15288.0094,400
Jun 14, 2024284.28285.50283.43283.97282.8461,300
Jun 13, 2024290.23292.46285.06285.91284.7747,500
Jun 12, 2024291.48293.98289.87290.00288.8472,100
Jun 11, 2024288.49288.55285.23287.16286.01117,500
Jun 10, 2024286.74290.07285.73289.16288.0168,500
Jun 7, 2024291.35292.38287.54287.89286.7468,600
Jun 6, 2024295.49296.16291.61292.57291.4049,300
Jun 5, 2024292.85296.38291.10295.74294.5657,400
Jun 4, 2024289.07294.38289.07292.25291.0877,200
Jun 3, 2024289.65291.11283.47290.55289.39162,400
May 31, 2024288.33288.68284.83288.25287.10168,300
May 30, 2024287.00288.86284.57287.43286.28248,900
May 29, 2024289.21291.08287.09287.69286.54170,500
May 28, 2024296.67296.73290.08291.94290.7891,000
May 24, 2024293.79299.04293.79297.60296.4179,200
May 23, 2024299.00299.00293.52294.15292.9861,700
May 22, 2024298.80301.45298.44299.18297.9966,400
May 21, 2024296.82300.73296.17300.04298.84116,500
May 20, 2024299.78302.11295.99297.12295.94164,500
May 17, 2024299.79300.58296.62299.77298.5799,400
May 16, 2024299.69301.78299.58299.97298.7770,400
May 15, 2024298.98302.56296.09300.62299.4249,700
May 14, 2024297.14297.66293.19297.26296.0774,400
May 13, 2024300.31300.31295.49296.40295.2240,800
May 10, 2024298.13301.21297.08298.38297.1956,400
May 9, 2024296.44299.30295.50299.16297.9769,400
May 8, 2024299.36300.21294.79295.94294.7660,600
May 7, 2024299.02302.26299.02299.86298.66114,800
May 6, 2024295.99300.02295.99298.98297.7987,800
May 3, 2024292.89296.00292.89294.03292.8697,600
May 2, 2024288.76292.32286.34290.98289.8292,200
May 1, 2024283.14291.18281.37287.34286.1996,900
Apr 30, 2024282.48284.99282.48282.65281.5284,100
Apr 29, 2024287.52287.52282.56283.83282.70138,800
Apr 26, 2024288.73289.81285.67286.29285.15111,000
Apr 25, 2024295.97303.00283.82287.46286.31196,700
Apr 24, 2024298.11302.85297.79302.36301.15110,600
Apr 23, 2024303.71304.95300.33300.41299.21120,200
Apr 22, 2024298.40303.83294.05303.01301.8094,100
Apr 19, 2024293.26298.55291.34297.96296.77153,600
Apr 18, 2024295.83296.89291.24292.38291.2186,200
Apr 17, 2024298.64298.72294.38294.85293.67102,400
Apr 16, 2024298.37299.58296.15297.01295.8384,700
Apr 15, 2024306.00309.27299.54299.98298.78111,600
Apr 12, 2024307.23308.37303.77305.85304.6383,200
Apr 11, 2024312.77312.77308.49309.72308.4894,200
Apr 10, 2024312.88314.63310.69312.89311.6491,000
Apr 9, 2024315.21315.93312.55315.06313.80110,100
Apr 8, 2024309.78316.06307.21314.16312.91151,000
Apr 5, 2024303.84312.54303.84309.78308.54139,400
Apr 4, 2024 0.41 Dividend
Apr 4, 2024306.07309.34302.76304.00302.7978,200
Apr 3, 2024300.57305.34299.23304.21302.5957,000
Apr 2, 2024304.00304.89300.97302.34300.73102,800
Apr 1, 2024308.07308.49304.34306.32304.69160,800
Mar 28, 2024309.49309.49307.04308.37306.7394,100
Mar 27, 2024305.67308.72305.17308.15306.5157,200
Mar 26, 2024302.41305.77300.88303.75302.14107,100
Mar 25, 2024302.77304.63300.94301.49299.89213,100
Mar 22, 2024305.04305.04301.63303.79302.1890,000
Mar 21, 2024304.79309.05303.79305.24303.6274,900
Mar 20, 2024306.40306.41303.14304.96303.3479,700
Mar 19, 2024300.69306.55300.46306.53304.90112,000
Mar 18, 2024303.91305.19300.25301.95300.35118,700
Mar 15, 2024307.70310.92303.07304.22302.60396,500
Mar 14, 2024308.19309.98306.25309.38307.74286,100
Mar 13, 2024310.16312.80308.18308.69307.05101,700
Mar 12, 2024305.69310.45304.71309.85308.2095,100
Mar 11, 2024307.70308.08305.56305.80304.1770,000
Mar 8, 2024311.07313.98308.21308.59306.9581,200
Mar 7, 2024310.50316.05309.67310.74309.09113,100
Mar 6, 2024306.26311.09305.01310.22308.57425,600
Mar 5, 2024302.77306.07300.91305.03303.41137,300
Mar 4, 2024299.52304.52298.65303.25301.64217,500
Mar 1, 2024298.00299.39294.76298.25296.6798,400
Feb 29, 2024300.00300.68295.33298.59297.00163,500
Feb 28, 2024294.90299.46293.57298.96297.37105,300
Feb 27, 2024294.79296.06293.32295.19293.62171,200
Feb 26, 2024301.00301.00295.46295.57294.00163,700
Feb 23, 2024283.00301.91282.10298.71297.12224,400
Feb 22, 2024274.23277.41273.56276.58275.11132,300

Related Tickers

FDS FactSet Research Systems Inc.
461.78
-0.93%
 
TRU TransUnion
91.69
-2.93%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%
 
VALU Value Line, Inc.
39.55
+2.62%
 
CME CME Group Inc.
248.87
+0.22%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%
 
MSCI MSCI Inc.
578.34
+0.69%
 
CBOE Cboe Global Markets, Inc.
210.93
+0.97%
 
MCO Moody's Corporation
500.28
-2.22%