Morningstar Stock Price History, MORN Historical Prices

Add to My Stocks
$131.01 $0.75 (0.57%) MORN stock closing price Jun 15, 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
2018-06-15 131.16 131.92 130.48 131.01 169,958 34.94 5.89
2018-06-14 132.52 133.93 130.8 131.76 177,864 35.14 5.92
2018-06-13 131.43 133.88 131.32 132.09 159,269 35.22 5.94
2018-06-12 129.99 131.22 129.41 131 120,789 34.93 5.89
2018-06-11 128.31 129.87 127.79 129.66 78,737 34.58 5.83
2018-06-08 127.1 128.9 125.85 127.75 74,653 34.07 5.74
2018-06-07 125.45 127.45 124.59 127.21 101,351 33.92 5.72
2018-06-06 124.09 125.41 123.92 125.4 102,618 33.44 5.64
2018-06-05 123.73 124.8 123.01 123.83 105,033 33.02 5.57
2018-06-04 121.77 123.94 120.76 123.73 151,413 33 5.56
2018-06-01 120.3 121.49 119.84 121.04 103,419 32.28 5.44
2018-05-31 120 120.81 119.51 120.01 53,103 32 5.39
2018-05-30 118.74 120.6 118.24 119.98 94,495 32 5.39
2018-05-29 116.89 118.49 116.46 118.27 88,740 31.54 5.32
2018-05-25 117.6 117.79 116.81 117.69 48,882 31.38 5.29
2018-05-24 116.48 118.26 116.23 117.9 106,565 31.44 5.3
2018-05-23 115.35 116.97 115.3 116.64 98,298 31.1 5.24
2018-05-22 115.51 116.23 114.47 115.76 93,253 30.87 5.2
2018-05-21 114.31 116.67 114.25 115.9 77,406 30.91 5.21
2018-05-18 114.11 115.38 111.81 114.63 102,097 30.57 5.15
2018-05-17 114.02 115.58 113.5 114.69 65,575 30.58 5.15
2018-05-16 112.61 114.71 112.19 114.08 79,602 30.42 5.13
2018-05-15 111.64 113.59 111.64 112.89 58,978 30.1 5.07
2018-05-14 111.26 112.44 110.02 112.22 65,831 29.93 5.04
2018-05-11 111.48 112.56 110.95 111.43 40,860 29.72 5.01
2018-05-10 110.51 111.91 110.51 111.14 74,345 29.64 4.99
2018-05-09 109.56 111.23 109.02 110.51 51,733 29.47 4.97
2018-05-08 108.36 110.96 106.41 109.41 87,413 29.18 4.92
2018-05-07 107.87 109.18 107.09 108.57 107,266 28.95 4.88
2018-05-04 106.59 108.43 106.59 107.18 95,661 28.58 4.82
2018-05-03 107.73 107.96 106.84 106.95 108,085 28.52 4.81
2018-05-02 107.9 109.2 107.57 108.09 124,571 28.82 4.86
2018-05-01 107.98 109.71 105.93 109.22 89,840 29.13 4.91
2018-04-30 108.25 109.49 106.93 108.58 85,010 28.96 4.88
2018-04-27 110.08 110.93 107.89 108.42 91,984 28.91 4.87
2018-04-26 108.47 111.49 103.32 109.79 68,438 29.28 4.93
2018-04-25 103.02 105.62 102.49 105.31 60,621 33.01 4.91
2018-04-24 103.99 104.59 103.29 103.39 38,741 32.41 4.82
2018-04-23 103.04 103.85 101.62 103.64 53,357 32.49 4.83
2018-04-20 102.26 103.37 101.65 103.03 28,126 32.3 4.8
2018-04-19 101.89 103.81 101.61 102.1 36,506 32.01 4.76
2018-04-18 102.37 102.71 101.3 102.3 52,653 32.07 4.77
2018-04-17 100.09 102 99.71 101.65 43,850 31.87 4.74
2018-04-16 98.4 100 98.12 99.71 37,631 31.26 4.65
2018-04-13 98.49 98.57 97.69 98.01 40,464 30.72 4.57
2018-04-12 97.62 98.8 97.62 98.1 45,968 30.75 4.57
2018-04-11 96.3 97.69 96.21 97.24 55,353 30.48 4.53
2018-04-10 97.34 97.82 95.59 96.69 38,912 30.31 4.51
2018-04-09 96.96 97.8 95.98 96.16 30,302 30.14 4.48
2018-04-06 96.68 97.8 95.78 96.15 68,867 30.14 4.48
2018-04-05 95.06 97.61 93.4 97.38 47,346 30.53 4.54
2018-04-04 94.07 96.44 93.3 95.73 36,744 30.01 4.46
2018-04-03 95.27 95.83 94.28 95.33 40,523 29.88 4.44
2018-04-02 95.53 96.2 93.83 94.75 48,630 29.7 4.42
2018-03-30 0 0 0 95.52 0 - -
2018-03-29 95.09 96.51 94.99 95.52 31,061 29.94 4.45
2018-03-28 95.58 96.56 93.25 94.84 44,385 29.73 4.42
2018-03-27 97 97.09 94.49 95.62 64,355 29.98 4.46
2018-03-26 94.62 97.15 94.44 96.56 41,423 30.27 4.5
2018-03-23 95.59 97.76 93.56 94.01 49,352 29.47 4.38
2018-03-22 97.29 99.04 95.27 95.32 50,158 29.88 4.44
2018-03-21 97.91 99.32 97.47 97.91 27,552 30.69 4.56
2018-03-20 97.67 98.68 96.8 97.92 42,766 30.7 4.56
2018-03-19 97.76 98.07 96.63 97.68 43,990 30.62 4.55
2018-03-16 98.49 99.38 96.99 97.98 78,226 30.72 4.57
2018-03-15 97.48 98.56 97.06 98.31 39,455 30.82 4.58
2018-03-14 98.52 98.62 97.01 97.48 32,897 30.56 4.54
2018-03-13 98 98.66 97 98.22 66,140 30.79 4.58
2018-03-12 97.28 98.14 96.55 97.74 53,005 30.64 4.56
2018-03-09 95.65 97.54 94.46 97.27 58,107 30.49 4.53
2018-03-08 94.83 95.72 93.88 94.84 59,899 29.73 4.42
2018-03-07 94.27 95 93.25 94.51 45,866 29.63 4.41
2018-03-06 94.58 95.23 93.96 94.96 50,162 29.77 4.43
2018-03-05 92.33 94.96 91.89 94.66 53,068 29.67 4.41
2018-03-02 92.14 94.19 91.95 93.15 27,057 29.2 4.34
2018-03-01 93.44 95.13 91.61 92.48 65,989 28.99 4.31
2018-02-28 94.76 96.18 93.23 93.45 41,780 29.3 4.36
2018-02-27 93.61 96.97 93.61 94.57 41,772 29.65 4.41
2018-02-26 95.38 97.25 93.81 95.51 50,073 29.94 4.45
2018-02-23 95.57 95.89 94.41 94.91 46,881 29.75 4.42
2018-02-22 95.52 97.16 94.95 95.58 59,560 29.96 4.46
2018-02-21 97.56 97.84 95.26 95.44 58,419 29.92 4.45
2018-02-20 95.84 99.37 95.74 96.65 76,105 24.72 4.66
2018-02-19 0 0 0 96.55 0 - -
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 38,276 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
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 Price132.09Jun 13,2018
Min Stock Price61.66Oct 15,2014
Avg Stock Price79.97

Morningstar Historical PE ratio: Past 5 years

Max PE Ratio44.97Feb 13,2015
Min PE Ratio20.83May 04,2017
Avg PE Ratio29.78

Morningstar Historical PS ratio: Past 5 years

Max PS Ratio5.94Jun 13,2018
Min PS Ratio3.74Nov 02,2016
Avg PS Ratio4.53

MORN Industry Peers

Company Price Change (%)
Black Knight (BKI)52.10.1 (0.19%)
Adt (ADT.3)41.980.03 (0.07%)
Msci Inc (MSCI)172.750.4 (0.23%)
Es&p Global (SPGI)208.681.39 (0.67%)
Moody's (MCO)176.80.87 (0.49%)
Envestnet (ENV)58.10.65 (1.11%)
Thestreet (TST)1.80 (0%)

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 169,958 typically implies breaking news or earnings release. MORN stock saw an opening price of $131.16, and a closing price of $131.01 on Jun 15, 2018. Morningstar historical P/S ratio was at a high of 5.94 on Jun 13, 2018 and a low of 3.74 on Nov 02, 2016.