Morningstar Stock Price History, MORN Historical Prices

Add to My Stocks
$94.91 $0.67 (0.7%) MORN stock closing price Feb 23, 2018 (Closing)

View and download Morningstar stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Morningstar P/E ratio data for the stock. The Morningstar stock price history chart shows that the stock price was at a low of $61.66 on Oct 15, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 95.57 95.89 94.41 94.91 46,881 24.27 4.58
2018-02-22 95.52 97.16 94.95 95.58 59,560 24.45 4.61
2018-02-21 97.56 97.84 95.26 95.44 58,419 24.41 4.61
2018-02-20 95.84 99.37 95.74 96.65 76,105 24.72 4.66
2018-02-16 95.86 97.73 95.46 96.55 31,946 24.69 4.66
2018-02-15 97.74 97.74 95 96.07 38,234 24.57 4.64
2018-02-14 92 97.8 92 97.35 38,097 24.9 4.7
2018-02-13 94.38 95.2 90.75 94.91 38,436 24.27 4.58
2018-02-12 92.8 95.14 92.2 94.89 63,929 24.27 4.58
2018-02-09 91.29 93.7 90.25 92.32 120,934 23.61 4.45
2018-02-08 93.62 94.53 90.49 90.49 59,695 23.14 4.37
2018-02-07 93.76 94.87 93.06 93.81 36,610 23.99 4.53
2018-02-06 91.57 95.36 90 94.05 76,561 24.05 4.54
2018-02-05 94.77 95.37 92.5 92.6 65,817 23.68 4.47
2018-02-02 96.05 97.17 95.02 95.16 44,334 24.34 4.59
2018-02-01 96.11 97.76 95.81 96.56 83,527 24.7 4.66
2018-01-31 95.96 96.77 95.82 96.12 64,452 24.58 4.64
2018-01-30 96.21 97.07 95.48 95.88 65,425 24.52 4.63
2018-01-29 98.68 98.68 96.39 96.41 36,796 24.66 4.65
2018-01-26 98.96 99.43 98.18 98.88 26,947 25.29 4.77
2018-01-25 98.43 99.12 97.18 98.92 35,698 25.3 4.77
2018-01-24 99.02 99.68 97.82 98 56,241 25.06 4.73
2018-01-23 98.85 99.66 98.42 98.9 28,953 25.29 4.77
2018-01-22 99.74 101.13 98.39 98.7 52,442 25.24 4.76
2018-01-19 101.22 101.69 100 100.55 113,692 25.72 4.85
2018-01-18 98.85 103.46 98.85 101.12 92,199 25.86 4.88
2018-01-17 96.84 98.72 96.58 98.34 46,600 25.15 4.75
2018-01-16 97.67 98.46 95.4 96.59 44,178 24.7 4.66
2018-01-10 96.18 96.52 95.61 96.2 30,063 24.6 4.64
2018-01-09 97.35 97.62 95.56 96.4 50,976 24.66 4.65
2018-01-08 96.69 97.59 96.09 97.38 61,533 24.91 4.7
2018-01-05 96.09 97.95 96.09 96.49 53,574 24.68 4.66
2018-01-04 95.49 96.96 95.49 96.29 43,871 24.63 4.65
2018-01-03 96.93 97.36 95.09 95.41 55,059 24.4 4.6
2018-01-02 97.49 97.91 96.61 96.94 40,073 24.79 4.68
2017-12-29 96.83 98.07 95.94 96.97 45,185 24.8 4.68
2017-12-28 96.28 97.48 96.01 97.22 35,347 24.86 4.69
2017-12-27 96.33 96.95 95.53 96 35,026 24.55 4.63
2017-12-26 96.43 97.14 95.98 96.31 43,124 24.63 4.65
2017-12-22 96.62 96.72 93.9 96.42 89,910 24.66 4.65
2017-12-21 97.51 97.51 96.35 96.69 82,113 24.73 4.67
2017-12-20 96.88 97.87 94.47 97.18 64,313 24.85 4.69
2017-12-19 97 97 95.57 96.59 30,829 24.7 4.66
2017-12-18 98.17 99.11 96.26 96.99 72,538 24.81 4.68
2017-12-15 97.03 97.85 95.84 97.54 100,632 24.95 4.71
2017-12-14 96.55 97.2 95.4 96.45 70,084 24.67 4.65
2017-12-13 96 97.29 94.86 96.43 129,386 24.66 4.65
2017-12-12 95.2 96.22 94.68 96.09 121,474 24.58 4.64
2017-12-11 93.11 95.46 92.53 94.8 138,388 24.25 4.57
2017-12-08 93.61 94.7 92.36 92.53 54,106 23.67 4.46
2017-12-07 93.65 94.71 93 93.79 31,595 23.99 4.53
2017-12-06 93.35 94.34 93.15 94 22,948 24.04 4.54
2017-12-05 93.33 95.07 92.65 93.43 34,836 23.9 4.51
2017-12-04 92.89 94.79 92.76 93.28 58,960 23.86 4.5
2017-12-01 92.28 92.32 90.53 92.01 39,772 23.53 4.44
2017-11-30 92.75 92.88 91.77 92.3 52,318 23.61 4.45
2017-11-29 92.55 93.15 91.42 92.38 61,432 23.63 4.46
2017-11-28 92.14 92.81 91.63 92.6 26,635 23.68 4.47
2017-11-27 92.26 93.16 91.45 91.98 35,498 23.52 4.44
2017-11-24 92.46 92.46 90.01 92.28 19,871 23.6 4.45
2017-11-23 0 0 0 92.52 0 - -
2017-11-22 92.67 93.3 91.02 92.52 46,505 23.66 4.46
2017-11-21 90.77 92.64 90.24 92.64 64,291 23.69 4.47
2017-11-20 89.13 91.12 89.13 90.85 82,320 23.24 4.38
2017-11-17 89.11 89.64 88.91 89.34 53,129 22.85 4.31
2017-11-16 88.54 89.44 88.49 89.37 45,963 22.86 4.31
2017-11-15 88.27 88.89 88.11 88.26 55,291 22.57 4.26
2017-11-14 88.15 89.1 87.83 88.81 25,121 22.71 4.29
2017-11-13 88.16 88.68 87.64 88.42 43,077 22.61 4.27
2017-11-10 87.83 88.7 87.63 88.7 43,205 22.69 4.28
2017-11-09 87.48 88.34 87.06 87.85 39,238 22.47 4.24
2017-11-08 86.72 88.17 86.72 87.94 20,849 22.49 4.24
2017-11-07 87.35 87.56 86.62 86.79 55,081 22.2 4.19
2017-11-06 86.77 87.58 86.77 87.58 29,108 22.4 4.23
2017-11-03 86.24 87.45 85.22 87.1 42,224 22.28 4.2
2017-11-02 85.46 86.64 85.42 86.37 42,431 22.09 4.17
2017-11-01 85.67 86.14 85.09 85.56 37,512 21.88 4.13
2017-10-31 85.03 85.61 84.83 85.21 57,185 21.79 4.11
2017-10-30 86.88 86.88 84.68 84.76 59,686 21.68 4.09
2017-10-27 89.14 89.45 86.4 87.04 63,430 22.26 4.2
2017-10-26 85.43 88.47 84.34 88.41 76,847 22.61 4.27
2017-10-25 86.73 86.78 82.64 82.75 115,538 21.66 4.19
2017-10-24 85.86 86.84 85.43 86.79 59,370 22.72 4.4
2017-10-23 85.42 85.57 84.73 85.54 39,859 22.39 4.33
2017-10-20 85.35 85.87 84.92 85.09 29,239 22.28 4.31
2017-10-19 85.84 86.05 84.57 84.83 37,398 22.21 4.3
2017-10-18 85.38 86.35 85.06 86.23 30,764 22.57 4.37
2017-10-17 85.14 85.55 85.14 85.43 22,860 22.36 4.33
2017-10-16 85.73 85.84 85.17 85.62 21,915 22.41 4.34
Get more Data

Morningstar Stock History Chart

View MORN PE ratio, PS ratio stocks charts and compare with peers.
MORN Chart
Note: Compare Morningstar stock price history with the index and industry peers.

Morningstar Stock Price History: Past 5 years

Max Stock Price101.12Jan 18,2018
Min Stock Price61.66Oct 15,2014
Avg Stock Price77.65

Morningstar Historical PE ratio: Past 5 years

Max PE Ratio44.97Feb 13,2015
Min PE Ratio20.83May 04,2017
Avg PE Ratio29.69

Morningstar Historical PS ratio: Past 5 years

Max PS Ratio5.71Nov 22,2013
Min PS Ratio3.74Nov 02,2016
Avg PS Ratio4.53

MORN Industry Peers

Company Price Change (%)
Adt (ADT.3)41.980.03 (0.07%)
Dun & Bradstreet (DNB)124.694.28 (3.55%)
Msci Inc (MSCI)144.992.12 (1.48%)
Es&p Global (SPGI)191.673.82 (2.03%)
Moody's (MCO)169.32.13 (1.27%)
Envestnet (ENV)57.11.5 (2.7%)
Thestreet (TST)1.470.05 (3.52%)

Morningstar share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Morningstar stock analysis. Morningstar stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 46,881 typically implies breaking news or earnings release. MORN stock saw an opening price of $95.57, and a closing price of $94.91 on Feb 23, 2018. Morningstar historical P/S ratio was at a high of 5.71 on Nov 22, 2013 and a low of 3.74 on Nov 02, 2016.