NasdaqGS - Delayed Quote USD

Morningstar, Inc. (MORN)

297.96 +5.58 (+1.91%)
At close: 4:00 PM EDT
297.96 0.00 (0.00%)
After hours: 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 293.26 298.55 291.34 297.96 297.96 146,606
Apr 18, 2024 295.83 296.89 291.24 292.38 292.38 86,200
Apr 17, 2024 298.64 298.72 294.38 294.85 294.85 102,400
Apr 16, 2024 298.37 299.58 296.15 297.01 297.01 84,700
Apr 15, 2024 306.00 309.27 299.54 299.98 299.98 111,600
Apr 12, 2024 307.23 308.37 303.77 305.85 305.85 83,200
Apr 11, 2024 312.77 312.77 308.49 309.72 309.72 94,200
Apr 10, 2024 312.88 314.63 310.69 312.89 312.89 91,000
Apr 9, 2024 315.21 315.93 312.55 315.06 315.06 110,100
Apr 8, 2024 309.78 316.06 307.21 314.16 314.16 151,000
Apr 5, 2024 303.84 312.54 303.84 309.78 309.78 139,400
Apr 4, 2024 0.41 Dividend
Apr 4, 2024 306.07 309.34 302.76 304.00 304.00 78,200
Apr 3, 2024 300.57 305.34 299.23 304.21 303.80 57,000
Apr 2, 2024 304.00 304.89 300.97 302.34 301.94 102,800
Apr 1, 2024 308.07 308.49 304.34 306.32 305.91 160,800
Mar 28, 2024 309.49 309.49 307.04 308.37 307.96 94,100
Mar 27, 2024 305.67 308.72 305.17 308.15 307.74 57,200
Mar 26, 2024 302.41 305.77 300.88 303.75 303.35 107,100
Mar 25, 2024 302.77 304.63 300.94 301.49 301.09 213,100
Mar 22, 2024 305.04 305.04 301.63 303.79 303.39 90,000
Mar 21, 2024 304.79 309.05 303.79 305.24 304.83 74,900
Mar 20, 2024 306.40 306.41 303.14 304.96 304.55 79,700
Mar 19, 2024 300.69 306.55 300.46 306.53 306.12 112,000
Mar 18, 2024 303.91 305.19 300.25 301.95 301.55 118,700
Mar 15, 2024 307.70 310.92 303.07 304.22 303.81 396,500
Mar 14, 2024 308.19 309.98 306.25 309.38 308.97 286,100
Mar 13, 2024 310.16 312.80 308.18 308.69 308.28 101,700
Mar 12, 2024 305.69 310.45 304.71 309.85 309.44 95,100
Mar 11, 2024 307.70 308.08 305.56 305.80 305.39 70,000
Mar 8, 2024 311.07 313.98 308.21 308.59 308.18 81,200
Mar 7, 2024 310.50 316.05 309.67 310.74 310.33 113,100
Mar 6, 2024 306.26 311.09 305.01 310.22 309.81 425,600
Mar 5, 2024 302.77 306.07 300.91 305.03 304.62 137,300
Mar 4, 2024 299.52 304.52 298.65 303.25 302.85 217,500
Mar 1, 2024 298.00 299.39 294.76 298.25 297.85 98,400
Feb 29, 2024 300.00 300.68 295.33 298.59 298.19 163,500
Feb 28, 2024 294.90 299.46 293.57 298.96 298.56 105,300
Feb 27, 2024 294.79 296.06 293.32 295.19 294.80 171,200
Feb 26, 2024 301.00 301.00 295.46 295.57 295.18 163,700
Feb 23, 2024 283.00 301.91 282.10 298.71 298.31 224,400
Feb 22, 2024 274.23 277.41 273.56 276.58 276.21 132,300
Feb 21, 2024 271.50 273.16 270.44 272.59 272.23 70,400
Feb 20, 2024 271.42 273.56 269.51 273.29 272.93 100,100
Feb 16, 2024 277.52 278.23 273.33 273.91 273.55 82,700
Feb 15, 2024 277.62 279.79 276.46 278.38 278.01 106,200
Feb 14, 2024 275.54 278.52 273.17 276.83 276.46 113,100
Feb 13, 2024 279.25 281.87 272.62 273.84 273.48 108,100
Feb 12, 2024 280.79 283.07 280.79 282.67 282.29 163,900
Feb 9, 2024 276.95 281.80 272.54 281.63 281.26 112,400
Feb 8, 2024 277.20 278.26 275.61 276.77 276.40 104,900
Feb 7, 2024 274.55 279.60 272.47 278.20 277.83 107,000
Feb 6, 2024 275.37 275.37 269.56 274.31 273.94 99,700
Feb 5, 2024 276.10 277.18 274.00 276.09 275.72 176,100
Feb 2, 2024 279.08 279.30 276.82 277.96 277.59 106,500
Feb 1, 2024 279.50 281.45 275.14 280.24 279.87 113,000
Jan 31, 2024 280.85 287.55 278.67 279.30 278.93 164,300
Jan 30, 2024 278.95 282.51 278.95 281.67 281.30 126,900
Jan 29, 2024 275.94 278.70 274.24 278.58 278.21 110,400
Jan 26, 2024 278.82 278.98 275.30 275.54 275.17 104,300
Jan 25, 2024 282.22 282.54 277.54 278.29 277.92 100,000
Jan 24, 2024 282.98 282.98 279.91 280.89 280.52 109,900
Jan 23, 2024 282.25 282.25 279.30 281.19 280.82 126,200
Jan 22, 2024 279.28 282.67 279.28 281.60 281.23 134,500
Jan 19, 2024 277.69 279.35 275.57 278.67 278.30 143,200
Jan 18, 2024 275.00 276.74 273.45 276.71 276.34 91,000
Jan 17, 2024 273.60 275.80 272.83 274.98 274.61 79,800
Jan 16, 2024 272.57 275.58 271.39 275.00 274.63 161,100
Jan 12, 2024 273.49 275.49 272.04 274.23 273.86 185,800
Jan 11, 2024 273.11 274.41 271.90 272.04 271.68 157,800
Jan 10, 2024 274.75 278.23 272.34 273.71 273.35 102,900
Jan 9, 2024 276.66 277.60 273.90 274.62 274.25 99,700
Jan 8, 2024 273.50 278.77 273.50 278.74 278.37 92,000
Jan 5, 2024 272.57 274.46 271.78 272.88 272.52 129,800
Jan 4, 2024 0.41 Dividend
Jan 4, 2024 272.30 275.61 272.30 273.34 272.98 186,800
Jan 3, 2024 276.33 276.33 272.23 273.00 272.23 114,500
Jan 2, 2024 284.09 284.12 276.68 277.60 276.82 143,000
Dec 29, 2023 289.00 289.00 285.41 286.24 285.43 57,000
Dec 28, 2023 287.96 289.17 287.00 288.27 287.46 48,100
Dec 27, 2023 286.36 288.88 285.41 288.88 288.07 91,900
Dec 26, 2023 286.40 287.90 285.48 287.63 286.82 47,400
Dec 22, 2023 282.00 286.18 281.85 285.95 285.15 114,600
Dec 21, 2023 279.35 281.99 278.35 281.71 280.92 134,700
Dec 20, 2023 281.60 285.16 278.62 278.81 278.03 162,900
Dec 19, 2023 280.47 283.21 280.47 281.60 280.81 321,400
Dec 18, 2023 279.08 280.15 276.10 280.15 279.36 112,500
Dec 15, 2023 281.61 283.42 277.63 279.54 278.75 262,000
Dec 14, 2023 282.39 285.30 280.20 283.44 282.64 178,700
Dec 13, 2023 277.90 281.71 275.64 281.35 280.56 161,200
Dec 12, 2023 277.77 279.71 276.41 278.03 277.25 127,700
Dec 11, 2023 274.53 279.03 271.48 277.97 277.19 97,200
Dec 8, 2023 275.00 275.96 273.33 274.76 273.99 72,700
Dec 7, 2023 277.24 278.18 273.27 275.00 274.23 251,100
Dec 6, 2023 281.65 282.65 277.06 277.74 276.96 293,100
Dec 5, 2023 284.59 286.57 279.49 281.37 280.58 175,400
Dec 4, 2023 285.19 286.52 282.62 284.79 283.99 288,800
Dec 1, 2023 283.45 285.10 279.06 284.30 283.50 196,100
Nov 30, 2023 280.80 283.40 279.65 283.36 282.56 185,400
Nov 29, 2023 278.95 282.82 277.81 281.50 280.71 198,700
Nov 28, 2023 278.49 280.05 276.86 277.79 277.01 137,900
Nov 27, 2023 276.48 280.32 273.35 279.28 278.49 232,400
Nov 24, 2023 275.75 277.03 274.66 276.18 275.40 97,300
Nov 22, 2023 275.67 277.00 274.54 276.45 275.67 186,500
Nov 21, 2023 272.58 275.87 271.39 274.87 274.10 134,200
Nov 20, 2023 270.44 274.27 270.44 272.41 271.64 148,000
Nov 17, 2023 272.84 272.84 270.20 271.04 270.28 111,900
Nov 16, 2023 268.69 271.30 264.79 270.76 270.00 144,100
Nov 15, 2023 270.73 270.73 267.71 268.86 268.10 137,800
Nov 14, 2023 269.97 270.83 266.51 269.66 268.90 132,700
Nov 13, 2023 265.56 266.48 263.79 265.41 264.66 140,800
Nov 10, 2023 261.23 266.54 259.56 266.14 265.39 167,100
Nov 9, 2023 263.97 263.97 259.50 260.71 259.98 164,500
Nov 8, 2023 263.81 263.81 260.64 262.77 262.03 179,400
Nov 7, 2023 263.00 264.33 261.52 262.70 261.96 178,800
Nov 6, 2023 262.76 264.38 261.70 262.98 262.24 193,800
Nov 3, 2023 261.11 265.04 260.27 262.35 261.61 94,100
Nov 2, 2023 259.18 260.00 255.52 259.48 258.75 239,400
Nov 1, 2023 254.46 257.72 252.29 257.23 256.51 190,100
Oct 31, 2023 251.33 254.45 247.16 253.24 252.53 183,100
Oct 30, 2023 246.99 252.46 244.01 251.32 250.61 185,000
Oct 27, 2023 248.11 248.11 241.12 241.68 241.00 160,600
Oct 26, 2023 226.40 253.47 226.00 248.00 247.30 467,900
Oct 25, 2023 223.06 224.60 219.45 220.07 219.45 163,100
Oct 24, 2023 226.64 227.03 222.44 223.18 222.55 211,000
Oct 23, 2023 224.13 227.08 223.46 224.54 223.91 127,200
Oct 20, 2023 227.24 228.71 222.00 224.86 224.23 100,100
Oct 19, 2023 228.72 230.40 226.12 226.53 225.89 136,300
Oct 18, 2023 233.31 234.48 229.67 229.85 229.20 111,600
Oct 17, 2023 233.68 236.33 232.24 234.52 233.86 296,500
Oct 16, 2023 227.66 234.23 226.03 233.93 233.27 238,500
Oct 13, 2023 228.36 229.37 225.37 225.47 224.84 136,800
Oct 12, 2023 234.03 234.46 227.83 228.04 227.40 143,000
Oct 11, 2023 235.72 236.98 232.94 234.03 233.37 71,600
Oct 10, 2023 233.66 237.05 233.05 235.72 235.06 113,400
Oct 9, 2023 231.27 234.21 230.07 233.32 232.66 92,300
Oct 6, 2023 228.30 233.71 225.49 233.12 232.46 141,200
Oct 5, 2023 0.38 Dividend
Oct 5, 2023 229.81 231.26 227.54 229.14 228.50 139,100
Oct 4, 2023 226.94 230.09 224.41 229.97 228.95 168,800
Oct 3, 2023 228.79 230.22 224.58 225.64 224.64 219,600
Oct 2, 2023 232.63 232.80 228.66 229.53 228.51 186,600
Sep 29, 2023 236.08 239.85 233.38 234.24 233.20 156,000
Sep 28, 2023 232.98 235.42 231.32 234.55 233.51 163,200
Sep 27, 2023 238.90 240.80 232.52 233.58 232.54 179,100
Sep 26, 2023 241.00 242.35 237.49 239.10 238.04 253,700
Sep 25, 2023 243.60 244.06 241.79 242.02 240.95 175,400
Sep 22, 2023 247.21 248.46 243.42 243.60 242.52 182,400
Sep 21, 2023 248.88 249.39 245.26 246.78 245.68 500,400
Sep 20, 2023 253.10 255.40 250.88 251.33 250.21 221,000
Sep 19, 2023 253.72 256.30 252.49 253.10 251.98 292,800
Sep 18, 2023 249.78 256.94 249.74 255.43 254.30 472,300
Sep 15, 2023 246.37 251.14 246.06 249.99 248.88 3,779,800
Sep 14, 2023 249.42 250.69 245.75 246.61 245.52 308,900
Sep 13, 2023 249.69 250.94 246.62 248.97 247.86 375,600
Sep 12, 2023 251.43 255.80 248.92 250.18 249.07 328,500
Sep 11, 2023 253.16 256.33 250.84 252.95 251.83 260,500
Sep 8, 2023 251.03 254.98 249.39 252.85 251.73 286,500
Sep 7, 2023 247.42 257.28 244.83 251.48 250.36 345,300
Sep 6, 2023 238.81 248.54 238.81 248.00 246.90 372,200
Sep 5, 2023 245.00 253.53 238.87 240.29 239.22 508,800
Sep 1, 2023 234.30 236.57 231.38 234.59 233.55 227,200
Aug 31, 2023 229.86 233.24 226.39 232.67 231.64 309,300
Aug 30, 2023 224.52 229.12 223.07 228.64 227.63 141,900
Aug 29, 2023 226.53 227.98 220.57 224.77 223.77 119,000
Aug 28, 2023 222.86 227.76 220.68 226.37 225.37 161,000
Aug 25, 2023 221.10 222.95 218.30 222.10 221.11 159,100
Aug 24, 2023 220.00 221.31 218.02 220.95 219.97 152,600
Aug 23, 2023 216.08 220.34 215.61 220.21 219.23 178,300
Aug 22, 2023 216.65 216.70 213.38 216.67 215.71 95,000
Aug 21, 2023 215.34 216.95 213.80 214.85 213.90 262,700
Aug 18, 2023 219.19 219.46 215.87 215.96 215.00 101,300
Aug 17, 2023 219.80 223.63 218.56 220.31 219.33 269,800
Aug 16, 2023 218.80 219.98 217.00 219.61 218.64 82,700
Aug 15, 2023 217.71 219.27 216.73 219.00 218.03 82,700
Aug 14, 2023 219.64 219.78 216.86 219.00 218.03 129,700
Aug 11, 2023 218.16 220.41 218.01 219.99 219.01 49,000
Aug 10, 2023 220.55 220.94 217.45 218.98 218.01 84,200
Aug 9, 2023 220.44 221.89 218.15 219.02 218.05 113,700
Aug 8, 2023 218.26 221.18 214.63 220.47 219.49 178,100
Aug 7, 2023 221.01 223.30 219.48 220.85 219.87 107,600
Aug 4, 2023 225.33 226.40 220.21 220.46 219.48 231,800
Aug 3, 2023 223.09 226.21 222.50 225.41 224.41 156,500
Aug 2, 2023 225.52 227.42 223.49 224.70 223.70 106,900
Aug 1, 2023 230.00 232.92 227.71 227.90 226.89 146,000
Jul 31, 2023 235.45 237.71 229.03 230.48 229.46 160,300
Jul 28, 2023 231.85 237.70 230.00 235.55 234.50 293,800
Jul 27, 2023 219.00 233.94 214.63 230.39 229.37 488,000
Jul 26, 2023 216.30 216.89 213.85 215.18 214.22 204,200
Jul 25, 2023 213.79 217.27 205.19 216.35 215.39 178,200
Jul 24, 2023 213.40 215.49 213.40 214.07 213.12 176,000
Jul 21, 2023 213.98 215.14 212.14 213.79 212.84 171,000
Jul 20, 2023 212.40 213.35 209.74 212.70 211.76 177,800
Jul 19, 2023 212.13 215.99 210.47 213.95 213.00 252,500
Jul 18, 2023 209.44 212.81 209.44 211.65 210.71 248,700
Jul 17, 2023 209.03 209.33 207.02 209.08 208.15 185,500
Jul 14, 2023 211.69 211.69 208.33 209.03 208.10 118,900
Jul 13, 2023 207.19 212.41 205.66 210.90 209.96 316,000
Jul 12, 2023 207.74 208.00 205.75 206.49 205.57 183,900
Jul 11, 2023 198.75 205.15 198.75 204.79 203.88 120,600
Jul 10, 2023 196.89 199.82 196.32 197.75 196.87 256,000
Jul 7, 2023 194.39 199.33 192.98 197.50 196.62 176,500
Jul 6, 2023 0.38 Dividend
Jul 6, 2023 190.93 195.13 188.97 194.00 193.14 179,700
Jul 5, 2023 196.22 196.22 193.27 194.22 192.98 168,100
Jul 3, 2023 195.27 196.61 190.76 196.61 195.36 189,300
Jun 30, 2023 194.17 196.94 192.08 196.07 194.82 286,900
Jun 29, 2023 187.94 194.05 187.82 192.75 191.52 228,700
Jun 28, 2023 187.96 188.84 185.15 188.72 187.52 160,700
Jun 27, 2023 187.53 189.23 186.47 188.50 187.30 185,000
Jun 26, 2023 192.19 193.29 186.85 187.00 185.81 290,600
Jun 23, 2023 194.57 197.03 193.51 193.65 192.42 320,800
Jun 22, 2023 200.97 200.97 195.87 196.64 195.39 186,500
Jun 21, 2023 202.81 204.16 201.47 201.77 200.49 126,100
Jun 20, 2023 204.41 204.41 200.94 203.52 202.23 147,400
Jun 16, 2023 209.00 209.71 203.70 206.03 204.72 1,397,300
Jun 15, 2023 202.37 208.39 201.71 207.67 206.35 79,800
Jun 14, 2023 204.04 205.77 202.57 203.35 202.06 72,900
Jun 13, 2023 203.56 205.59 201.32 204.61 203.31 90,000
Jun 12, 2023 204.52 204.52 198.66 202.09 200.80 79,200
Jun 9, 2023 206.12 206.91 203.46 204.50 203.20 75,600
Jun 8, 2023 204.76 206.65 202.45 206.14 204.83 115,100
Jun 7, 2023 207.62 208.47 205.29 205.90 204.59 100,400
Jun 6, 2023 205.36 207.67 205.17 207.67 206.35 65,500
Jun 5, 2023 204.79 205.65 202.77 205.36 204.05 59,900
Jun 2, 2023 206.01 207.91 204.45 206.43 205.12 87,600
Jun 1, 2023 204.60 205.48 201.32 203.96 202.66 109,000
May 31, 2023 206.17 207.25 202.24 204.70 203.40 182,400
May 30, 2023 202.00 207.82 199.63 206.98 205.66 157,400
May 26, 2023 197.00 201.22 196.99 200.93 199.65 90,400
May 25, 2023 198.08 198.09 195.85 197.31 196.05 123,300
May 24, 2023 196.78 197.63 195.14 196.70 195.45 98,100
May 23, 2023 200.00 201.34 197.16 198.83 197.57 156,000
May 22, 2023 196.73 201.18 196.48 200.78 199.50 140,600
May 19, 2023 195.76 198.05 194.74 197.43 196.17 91,100
May 18, 2023 193.01 195.18 192.00 194.58 193.34 132,100
May 17, 2023 192.81 194.76 191.12 192.92 191.69 149,500
May 16, 2023 191.94 193.34 191.38 192.26 191.04 153,500
May 15, 2023 189.66 192.56 187.99 192.35 191.13 104,300
May 12, 2023 189.68 190.67 188.28 189.94 188.73 120,500
May 11, 2023 190.00 190.28 187.28 189.50 188.29 110,000
May 10, 2023 189.11 191.49 187.07 190.46 189.25 109,200
May 9, 2023 185.46 188.21 185.10 187.54 186.35 92,400
May 8, 2023 186.33 189.10 185.74 187.19 186.00 110,700
May 5, 2023 186.71 187.01 184.61 186.21 185.03 247,400
May 4, 2023 180.48 185.10 180.48 184.36 183.19 118,500
May 3, 2023 182.36 192.33 181.24 182.13 180.97 138,300
May 2, 2023 181.81 184.91 178.81 181.53 180.38 231,200
May 1, 2023 178.25 182.96 178.00 181.83 180.67 148,800
Apr 28, 2023 172.34 180.50 172.34 178.31 177.18 205,500
Apr 27, 2023 195.15 195.15 163.28 172.03 170.94 883,400
Apr 26, 2023 196.23 197.94 189.37 190.62 189.41 224,800
Apr 25, 2023 205.32 205.64 196.55 197.48 196.22 93,400
Apr 24, 2023 207.17 208.56 205.15 206.00 204.69 87,200
Apr 21, 2023 208.01 209.08 206.16 207.59 206.27 62,900
Apr 20, 2023 207.89 209.00 207.26 208.08 206.76 66,400

Related Tickers

FDS FactSet Research Systems Inc.
434.02
+1.06%
 
DNB Dun & Bradstreet Holdings, Inc.
9.17
+0.22%
 
MCO Moody's Corporation
374.67
+0.02%
 
ICE Intercontinental Exchange, Inc.
131.21
+0.18%
 
MSCI MSCI Inc.
510.07
+0.85%
 
CME CME Group Inc.
213.04
+1.62%
 
VALU Value Line, Inc.
37.37
+0.97%
 
SPGI S&P Global Inc.
412.56
-0.20%
 
NDAQ Nasdaq, Inc.
60.35
+0.47%
 
JPXGY Japan Exchange Group, Inc.
12.17
-2.52%