Morningstar Stock Price History, MORN Historical Prices

Add to My Stocks
$83.57 $0.51 (0.61%) MORN stock closing price Sep 22, 2017 (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 26.11 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2283.0583.7783.0583.572122921.884.23
2017-09-2183.5683.5682.4783.063834621.744.21
2017-09-2082.9183.6081.7283.422615721.844.23
2017-09-1982.7783.1582.0882.643875321.634.19
2017-09-1882.1983.1482.1082.763570721.674.19
2017-09-1581.5882.9981.1882.026045721.474.15
2017-09-1480.7581.7280.5181.503420421.344.13
2017-09-1381.9382.0381.2881.323822821.294.12
2017-09-1281.2782.2081.2782.015023821.474.15
2017-09-1180.5481.2279.8881.213751921.264.11
2017-09-0879.6180.9379.6180.163780820.984.06
2017-09-0780.6380.6379.5479.783337220.894.04
2017-09-0681.3082.2480.4080.625641821.114.08
2017-09-0582.2782.7781.0081.335112821.294.12
2017-09-0182.7982.8681.8782.603081121.624.18
2017-08-3182.0082.9681.8982.704245821.654.19
2017-08-3081.6182.1081.5682.032154921.474.15
2017-08-2982.0082.2281.4281.593081021.364.13
2017-08-2882.0782.3281.6982.152979121.514.16
2017-08-2581.8282.8781.8282.112473421.504.16
2017-08-2481.7782.0281.4581.642852021.374.14
2017-08-2381.6882.0181.2981.695515921.394.14
2017-08-2281.7782.0181.7281.974712421.464.15
2017-08-2181.8282.0081.3381.832013021.424.14
2017-08-1882.3282.6681.5281.637302821.374.13
2017-08-1782.7183.2382.4682.524000021.604.18
2017-08-1682.4883.2382.4883.045000621.744.21
2017-08-1582.8082.9182.2282.373022321.564.17
2017-08-1482.2283.1182.2282.755088621.664.19
2017-08-1181.9082.4781.5682.045307821.484.16
2017-08-1081.8382.3481.5581.694953221.394.14
2017-08-0982.3782.8381.9982.235911121.534.16
2017-08-0881.8182.8281.8182.536852621.614.18
2017-08-0782.0982.6181.5582.153203421.514.16
2017-08-0482.9383.0481.9382.032914721.474.15
2017-08-0381.8282.7981.6082.684091021.644.19
2017-08-0283.1583.1582.0582.147499621.504.16
2017-08-0182.7983.2981.3483.127527321.764.21
2017-07-3183.0683.6482.0282.577988923.734.34
2017-07-2881.9283.1481.8383.128969123.894.37
2017-07-2782.7283.3482.0482.265855223.644.32
2017-07-2682.0084.6781.8482.7319488623.774.35
2017-07-2580.6582.1480.6581.8510334023.524.30
2017-07-2480.1380.6279.5280.387167723.104.23
2017-07-2179.6380.1779.4080.004047322.994.21
2017-07-2079.8679.9479.5179.722591422.914.19
2017-07-1979.4679.8279.2379.725763922.914.19
2017-07-1878.9979.5578.2579.416721222.824.17
2017-07-1778.7579.5178.6879.015488622.704.15
2017-07-1478.7178.9278.4978.735563022.624.14
2017-07-1378.0078.8677.7778.856702222.664.15
2017-07-1278.0178.5577.6077.757932122.344.09
2017-07-1178.2578.6277.5077.736250322.344.09
2017-07-1078.2278.5177.8478.087608622.444.10
2017-07-0777.8178.9777.6278.216975922.474.11
2017-07-0678.1678.5377.4677.656873422.314.08
2017-07-0578.5678.9477.5678.4512202322.544.12
2017-07-0378.7979.3477.9978.604756422.594.13
2017-06-3078.2478.6678.0078.347408922.514.12
2017-06-2978.9578.9878.1678.366506122.524.12
2017-06-2877.8879.3076.9378.807606922.644.14
2017-06-2777.4777.9076.7077.796503822.354.09
2017-06-2677.1277.5376.2577.465999622.264.07
2017-06-2376.7777.2776.3576.9917540822.124.05
2017-06-2276.1477.0375.9376.744976322.054.03
2017-06-2177.0777.2876.1376.136561521.884.00
2017-06-2077.6877.8676.7876.955941122.114.05
2017-06-1977.9478.3677.6377.9110397322.394.10
2017-06-1678.2678.2677.0877.8517838422.374.09
2017-06-1576.8978.4476.4378.1710128022.464.11
2017-06-1477.1777.5076.0377.4210745922.254.07
2017-06-1374.8877.2174.5877.1512609922.174.06
2017-06-1272.9174.5472.8374.4311547321.393.91
2017-06-0972.7073.2572.4673.0216138720.983.84
2017-06-0872.9273.6872.5072.6211829320.873.82
2017-06-0773.1873.4072.7172.899755920.953.83
2017-06-0674.1274.6073.1673.298274321.063.85
2017-06-0574.1475.1374.0374.297114821.353.91
2017-06-0274.8375.1373.1274.675501921.463.93
2017-06-0173.0874.7973.0074.6513846821.453.92
2017-05-3173.1373.3272.6873.188265921.033.85
2017-05-3073.4673.6072.8773.014840520.983.84
2017-05-290.000.000.0073.730N/AN/A
2017-05-2673.5474.0473.3073.736009721.193.88
2017-05-2572.8673.8772.7873.797412721.203.88
2017-05-2473.0573.7272.4372.737335320.903.82
2017-05-2373.5073.9372.7872.9810604220.973.84
2017-05-2273.5174.3673.1673.395688421.093.86
2017-05-1973.6574.1473.2373.416365621.103.86
Get more Data

Morningstar Stock 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 Historical Prices: Past 5 years

Max Stock Price 89.44 Apr 01,2016
Min Stock Price 61.59 Nov 15,2012
Avg Stock Price 75.33

Morningstar Historical PE ratio: Past 5 years

Max PE Ratio 44.97 Feb 13,2015
Min PE Ratio 20.83 May 04,2017
Avg PE Ratio 30.34

Morningstar Historical PS ratio: Past 5 years

Max PS Ratio 5.71 Nov 22,2013
Min PS Ratio 3.74 Nov 02,2016
Avg PS Ratio 4.56

MORN Industry Peers

Company Price Change (%)
Factset Research (FDS)168.611.46 (0.87%)
Dun & Bradstreet (DNB)113.511.48 (1.32%)
Thomson Reuters (TRI)45.920.26 (0.57%)
Msci Inc (MSCI)117.422.12 (1.84%)
Es&p Global (SPGI)155.750.08 (0.05%)
Moody's (MCO)138.031.38 (1.01%)
Envestnet (ENV)50.30.75 (1.51%)

We provide Morningstar historical quotes along with PE ratio and PS ratio for doing Morningstar fundamental analysis. The price movement is easily depicted in the Morningstar stock price history chart. The daily volume changes indicate the investor interest in the stock.   MORN closed at 83.06 and traded with a volume of 38346 on the last trading day. Morningstar historical P/S ratio was at a high of 8.74 on 11 Dec, 2007 and a low of 2.42 on 20 Nov, 2008. .