Australia markets close in 4 hours 19 minutes

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.38-2.47 (-0.84%)
At close: 04:00PM EDT
292.38 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024295.83296.89291.24292.38292.3886,200
17 Apr 2024298.64298.72294.38294.85294.85102,400
16 Apr 2024298.37299.58296.15297.01297.0184,700
15 Apr 2024306.00309.27299.54299.98299.98111,600
12 Apr 2024307.23308.37303.77305.85305.8583,200
11 Apr 2024312.77312.77308.49309.72309.7294,200
10 Apr 2024312.88314.63310.69312.89312.8991,000
09 Apr 2024315.21315.93312.55315.06315.06110,100
08 Apr 2024309.78316.06307.21314.16314.16151,000
05 Apr 2024303.84312.54303.84309.78309.78139,400
04 Apr 2024306.07309.34302.76304.00304.0078,200
04 Apr 20240.405 Dividend
03 Apr 2024300.57305.34299.23304.21303.8057,000
02 Apr 2024304.00304.89300.97302.34301.94102,800
01 Apr 2024308.07308.49304.34306.32305.91160,800
28 Mar 2024309.49309.49307.04308.37307.9694,100
27 Mar 2024305.67308.72305.17308.15307.7457,200
26 Mar 2024302.41305.77300.88303.75303.35107,100
25 Mar 2024302.77304.63300.94301.49301.09213,100
22 Mar 2024305.04305.04301.63303.79303.3990,000
21 Mar 2024304.79309.05303.79305.24304.8374,900
20 Mar 2024306.40306.41303.14304.96304.5579,700
19 Mar 2024300.69306.55300.46306.53306.12112,000
18 Mar 2024303.91305.19300.25301.95301.55118,700
15 Mar 2024307.70310.92303.07304.22303.81396,500
14 Mar 2024308.19309.98306.25309.38308.97286,100
13 Mar 2024310.16312.80308.18308.69308.28101,700
12 Mar 2024305.69310.45304.71309.85309.4495,100
11 Mar 2024307.70308.08305.56305.80305.3970,000
08 Mar 2024311.07313.98308.21308.59308.1881,200
07 Mar 2024310.50316.05309.67310.74310.33113,100
06 Mar 2024306.26311.09305.01310.22309.81425,600
05 Mar 2024302.77306.07300.91305.03304.62137,300
04 Mar 2024299.52304.52298.65303.25302.85217,500
01 Mar 2024298.00299.39294.76298.25297.8598,400
29 Feb 2024300.00300.68295.33298.59298.19163,500
28 Feb 2024294.90299.46293.57298.96298.56105,300
27 Feb 2024294.79296.06293.32295.19294.80171,200
26 Feb 2024301.00301.00295.46295.57295.18163,700
23 Feb 2024283.00301.91282.10298.71298.31224,400
22 Feb 2024274.23277.41273.56276.58276.21132,300
21 Feb 2024271.50273.16270.44272.59272.2370,400
20 Feb 2024271.42273.56269.51273.29272.93100,100
16 Feb 2024277.52278.23273.33273.91273.5582,700
15 Feb 2024277.62279.79276.46278.38278.01106,200
14 Feb 2024275.54278.52273.17276.83276.46113,100
13 Feb 2024279.25281.87272.62273.84273.48108,100
12 Feb 2024280.79283.07280.79282.67282.29163,900
09 Feb 2024276.95281.80272.54281.63281.26112,400
08 Feb 2024277.20278.26275.61276.77276.40104,900
07 Feb 2024274.55279.60272.47278.20277.83107,000
06 Feb 2024275.37275.37269.56274.31273.9499,700
05 Feb 2024276.10277.18274.00276.09275.72176,100
02 Feb 2024279.08279.30276.82277.96277.59106,500
01 Feb 2024279.50281.45275.14280.24279.87113,000
31 Jan 2024280.85287.55278.67279.30278.93164,300
30 Jan 2024278.95282.51278.95281.67281.30126,900
29 Jan 2024275.94278.70274.24278.58278.21110,400
26 Jan 2024278.82278.98275.30275.54275.17104,300
25 Jan 2024282.22282.54277.54278.29277.92100,000
24 Jan 2024282.98282.98279.91280.89280.52109,900
23 Jan 2024282.25282.25279.30281.19280.82126,200
22 Jan 2024279.28282.67279.28281.60281.23134,500
19 Jan 2024277.69279.35275.57278.67278.30143,200
18 Jan 2024275.00276.74273.45276.71276.3491,000
17 Jan 2024273.60275.80272.83274.98274.6179,800
16 Jan 2024272.57275.58271.39275.00274.63161,100
12 Jan 2024273.49275.49272.04274.23273.86185,800
11 Jan 2024273.11274.41271.90272.04271.68157,800
10 Jan 2024274.75278.23272.34273.71273.35102,900
09 Jan 2024276.66277.60273.90274.62274.2599,700
08 Jan 2024273.50278.77273.50278.74278.3792,000
05 Jan 2024272.57274.46271.78272.88272.52129,800
04 Jan 2024272.30275.61272.30273.34272.98186,800
04 Jan 20240.405 Dividend
03 Jan 2024276.33276.33272.23273.00272.23114,500
02 Jan 2024284.09284.12276.68277.60276.82143,000
29 Dec 2023289.00289.00285.41286.24285.4357,000
28 Dec 2023287.96289.17287.00288.27287.4648,100
27 Dec 2023286.36288.88285.41288.88288.0791,900
26 Dec 2023286.40287.90285.48287.63286.8247,400
22 Dec 2023282.00286.18281.85285.95285.15114,600
21 Dec 2023279.35281.99278.35281.71280.92134,700
20 Dec 2023281.60285.16278.62278.81278.03162,900
19 Dec 2023280.47283.21280.47281.60280.81321,400
18 Dec 2023279.08280.15276.10280.15279.36112,500
15 Dec 2023281.61283.42277.63279.54278.75262,000
14 Dec 2023282.39285.30280.20283.44282.64178,700
13 Dec 2023277.90281.71275.64281.35280.56161,200
12 Dec 2023277.77279.71276.41278.03277.25127,700
11 Dec 2023274.53279.03271.48277.97277.1997,200
08 Dec 2023275.00275.96273.33274.76273.9972,700
07 Dec 2023277.24278.18273.27275.00274.23251,100
06 Dec 2023281.65282.65277.06277.74276.96293,100
05 Dec 2023284.59286.57279.49281.37280.58175,400
04 Dec 2023285.19286.52282.62284.79283.99288,800
01 Dec 2023283.45285.10279.06284.30283.50196,100
30 Nov 2023280.80283.40279.65283.36282.56185,400
29 Nov 2023278.95282.82277.81281.50280.71198,700
28 Nov 2023278.49280.05276.86277.79277.01137,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...