Morningstar, Inc. - Price History
Monthly price history for MORN (Morningstar, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 308.37 USD | 308.37 USD |
February 2024 | 297.60 USD | 297.60 USD |
January 2024 | 279.30 USD | 279.30 USD |
December 2023 | 285.82 USD | 286.24 USD |
November 2023 | 282.94 USD | 283.36 USD |
October 2023 | 252.86 USD | 253.24 USD |
September 2023 | 233.51 USD | 234.24 USD |
August 2023 | 231.95 USD | 232.67 USD |
July 2023 | 229.76 USD | 230.48 USD |
June 2023 | 195.08 USD | 196.07 USD |
May 2023 | 203.67 USD | 204.70 USD |
April 2023 | 177.41 USD | 178.31 USD |
March 2023 | 201.64 USD | 203.03 USD |
February 2023 | 205.91 USD | 207.33 USD |
January 2023 | 241.21 USD | 242.88 USD |
December 2022 | 214.74 USD | 216.59 USD |
November 2022 | 243.03 USD | 245.13 USD |
October 2022 | 230.19 USD | 232.18 USD |
September 2022 | 210.15 USD | 212.32 USD |
August 2022 | 225.66 USD | 227.99 USD |
July 2022 | 252.74 USD | 255.35 USD |
June 2022 | 239.36 USD | 241.83 USD |
May 2022 | 254.02 USD | 257.03 USD |
April 2022 | 250.27 USD | 253.23 USD |
March 2022 | 269.97 USD | 273.17 USD |
February 2022 | 277.01 USD | 280.65 USD |
January 2022 | 283.68 USD | 287.41 USD |
December 2021 | 337.17 USD | 341.99 USD |
November 2021 | 305.96 USD | 310.33 USD |
October 2021 | 312.29 USD | 316.75 USD |
September 2021 | 255.09 USD | 259.03 USD |
August 2021 | 263.91 USD | 267.99 USD |
July 2021 | 248.79 USD | 252.63 USD |
June 2021 | 252.89 USD | 257.11 USD |
May 2021 | 232.12 USD | 235.99 USD |
April 2021 | 260.66 USD | 265.01 USD |
March 2021 | 221.05 USD | 225.04 USD |
February 2021 | 220.27 USD | 224.25 USD |
January 2021 | 225.81 USD | 229.89 USD |
December 2020 | 227.46 USD | 231.57 USD |
November 2020 | 196.28 USD | 200.10 USD |
October 2020 | 186.74 USD | 190.38 USD |
September 2020 | 157.28 USD | 160.61 USD |
August 2020 | 156.83 USD | 160.15 USD |
July 2020 | 164.56 USD | 168.04 USD |
June 2020 | 137.76 USD | 140.97 USD |
May 2020 | 149.82 USD | 153.32 USD |
April 2020 | 152.40 USD | 155.96 USD |
March 2020 | 113.31 USD | 116.25 USD |
February 2020 | 143.18 USD | 146.90 USD |
January 2020 | 152.92 USD | 156.89 USD |
December 2019 | 147.19 USD | 151.31 USD |
November 2019 | 152.82 USD | 157.10 USD |
October 2019 | 157.43 USD | 161.84 USD |
September 2019 | 141.90 USD | 146.14 USD |
August 2019 | 156.89 USD | 161.58 USD |
July 2019 | 147.57 USD | 151.98 USD |
June 2019 | 140.17 USD | 144.64 USD |
May 2019 | 135.71 USD | 140.04 USD |
April 2019 | 139.02 USD | 143.45 USD |
March 2019 | 121.83 USD | 125.99 USD |
February 2019 | 122.38 USD | 126.56 USD |
January 2019 | 120.05 USD | 124.15 USD |
December 2018 | 105.94 USD | 109.84 USD |
November 2018 | 113.95 USD | 118.14 USD |
October 2018 | 120.37 USD | 124.80 USD |
September 2018 | 121.16 USD | 125.90 USD |
August 2018 | 136.96 USD | 142.32 USD |
July 2018 | 127.03 USD | 132.00 USD |
June 2018 | 123.18 USD | 128.25 USD |
May 2018 | 115.27 USD | 120.01 USD |
April 2018 | 104.29 USD | 108.58 USD |
March 2018 | 91.51 USD | 95.52 USD |
February 2018 | 89.52 USD | 93.45 USD |
January 2018 | 92.08 USD | 96.12 USD |
December 2017 | 92.65 USD | 96.97 USD |
November 2017 | 88.19 USD | 92.30 USD |
October 2017 | 81.42 USD | 85.21 USD |
September 2017 | 80.99 USD | 84.99 USD |
August 2017 | 78.81 USD | 82.70 USD |
July 2017 | 78.68 USD | 82.57 USD |
June 2017 | 74.43 USD | 78.34 USD |
May 2017 | 69.53 USD | 73.18 USD |
April 2017 | 69.48 USD | 73.13 USD |
March 2017 | 74.46 USD | 78.60 USD |
February 2017 | 76.00 USD | 80.23 USD |
January 2017 | 72.13 USD | 76.15 USD |
December 2016 | 69.47 USD | 73.56 USD |
November 2016 | 68.85 USD | 72.91 USD |
October 2016 | 66.70 USD | 70.63 USD |
September 2016 | 74.65 USD | 79.27 USD |
August 2016 | 78.22 USD | 83.07 USD |
July 2016 | 79.65 USD | 84.58 USD |
June 2016 | 76.80 USD | 81.78 USD |
May 2016 | 79.29 USD | 84.43 USD |
April 2016 | 78.13 USD | 83.20 USD |
March 2016 | 82.68 USD | 88.27 USD |
February 2016 | 74.37 USD | 79.39 USD |
January 2016 | 75.32 USD | 80.41 USD |
December 2015 | 75.11 USD | 80.41 USD |
November 2015 | 75.43 USD | 80.75 USD |
October 2015 | 76.70 USD | 82.11 USD |
September 2015 | 74.80 USD | 80.26 USD |
August 2015 | 74.35 USD | 79.78 USD |
July 2015 | 79.39 USD | 85.19 USD |
June 2015 | 73.96 USD | 79.55 USD |
May 2015 | 71.87 USD | 77.30 USD |
April 2015 | 70.56 USD | 75.89 USD |
March 2015 | 69.47 USD | 74.91 USD |
February 2015 | 69.23 USD | 74.65 USD |
January 2015 | 61.75 USD | 66.59 USD |
December 2014 | 59.83 USD | 64.71 USD |
November 2014 | 61.70 USD | 66.74 USD |
October 2014 | 63.10 USD | 68.25 USD |
September 2014 | 62.61 USD | 67.90 USD |
August 2014 | 63.33 USD | 68.68 USD |
July 2014 | 62.53 USD | 67.81 USD |
June 2014 | 66.06 USD | 71.81 USD |
May 2014 | 65.44 USD | 71.14 USD |
April 2014 | 67.46 USD | 73.33 USD |
March 2014 | 72.53 USD | 79.02 USD |
February 2014 | 76.79 USD | 83.66 USD |
January 2014 | 70.86 USD | 77.20 USD |
December 2013 | 71.52 USD | 78.09 USD |
November 2013 | 76.39 USD | 83.41 USD |
October 2013 | 73.53 USD | 80.29 USD |
September 2013 | 72.47 USD | 79.26 USD |
August 2013 | 68.66 USD | 75.09 USD |
July 2013 | 69.69 USD | 76.22 USD |
June 2013 | 70.82 USD | 77.58 USD |
May 2013 | 62.78 USD | 68.78 USD |
April 2013 | 60.26 USD | 66.01 USD |
March 2013 | 63.70 USD | 69.92 USD |
February 2013 | 62.48 USD | 68.58 USD |
January 2013 | 61.67 USD | 67.69 USD |
December 2012 | 57.24 USD | 62.83 USD |
November 2012 | 58.04 USD | 63.83 USD |
October 2012 | 57.27 USD | 62.98 USD |
September 2012 | 56.87 USD | 62.64 USD |
August 2012 | 53.94 USD | 59.41 USD |
July 2012 | 52.72 USD | 58.07 USD |
June 2012 | 52.43 USD | 57.84 USD |
May 2012 | 50.70 USD | 55.94 USD |
April 2012 | 52.32 USD | 57.72 USD |
March 2012 | 57.05 USD | 63.05 USD |
February 2012 | 54.18 USD | 59.87 USD |
January 2012 | 54.08 USD | 59.77 USD |
December 2011 | 53.70 USD | 59.45 USD |
November 2011 | 54.43 USD | 60.25 USD |
October 2011 | 53.27 USD | 58.97 USD |
September 2011 | 50.94 USD | 56.44 USD |
August 2011 | 53.85 USD | 59.66 USD |
July 2011 | 56.29 USD | 62.36 USD |
June 2011 | 54.82 USD | 60.78 USD |
May 2011 | 54.48 USD | 60.41 USD |
April 2011 | 51.95 USD | 57.60 USD |
March 2011 | 52.61 USD | 58.38 USD |
February 2011 | 52.88 USD | 58.68 USD |
January 2011 | 48.14 USD | 53.42 USD |
December 2010 | 47.83 USD | 53.08 USD |
November 2010 | 45.38 USD | 50.41 USD |
October 2010 | 43.95 USD | 48.82 USD |
September 2010 | 40.12 USD | 44.56 USD |
August 2010 | 36.42 USD | 40.45 USD |
July 2010 | 40.60 USD | 45.10 USD |
June 2010 | 38.28 USD | 42.52 USD |
May 2010 | 43.93 USD | 48.80 USD |
April 2010 | 42.32 USD | 47.01 USD |
March 2010 | 43.29 USD | 48.09 USD |
February 2010 | 39.66 USD | 44.05 USD |
January 2010 | 42.55 USD | 47.26 USD |
December 2009 | 43.52 USD | 48.34 USD |
November 2009 | 41.74 USD | 46.36 USD |
October 2009 | 45.93 USD | 51.02 USD |
September 2009 | 43.72 USD | 48.56 USD |
August 2009 | 39.88 USD | 44.30 USD |
July 2009 | 39.87 USD | 44.29 USD |
June 2009 | 37.12 USD | 41.23 USD |
May 2009 | 37.15 USD | 41.27 USD |
April 2009 | 35.71 USD | 39.67 USD |
March 2009 | 30.74 USD | 34.15 USD |
February 2009 | 25.12 USD | 27.90 USD |
January 2009 | 31.21 USD | 34.67 USD |
December 2008 | 31.96 USD | 35.50 USD |
November 2008 | 28.99 USD | 32.20 USD |
October 2008 | 33.71 USD | 37.44 USD |
September 2008 | 49.94 USD | 55.47 USD |
August 2008 | 58.80 USD | 65.31 USD |
July 2008 | 56.68 USD | 62.96 USD |
June 2008 | 64.84 USD | 72.03 USD |
May 2008 | 63.87 USD | 70.95 USD |
April 2008 | 52.20 USD | 57.98 USD |
March 2008 | 55.23 USD | 61.35 USD |
February 2008 | 58.69 USD | 65.19 USD |
January 2008 | 59.46 USD | 66.05 USD |
December 2007 | 69.99 USD | 77.75 USD |
November 2007 | 73.23 USD | 81.35 USD |
October 2007 | 67.00 USD | 74.42 USD |
September 2007 | 55.28 USD | 61.40 USD |
August 2007 | 58.08 USD | 64.52 USD |
July 2007 | 44.09 USD | 48.98 USD |
June 2007 | 42.33 USD | 47.03 USD |
May 2007 | 43.04 USD | 47.81 USD |
April 2007 | 46.88 USD | 52.07 USD |
March 2007 | 46.49 USD | 51.64 USD |
February 2007 | 46.12 USD | 51.23 USD |
January 2007 | 41.23 USD | 45.80 USD |
December 2006 | 40.56 USD | 45.05 USD |
November 2006 | 40.33 USD | 44.80 USD |
October 2006 | 36.84 USD | 40.92 USD |
September 2006 | 33.22 USD | 36.90 USD |
August 2006 | 34.44 USD | 38.26 USD |
July 2006 | 34.09 USD | 37.87 USD |
June 2006 | 37.34 USD | 41.48 USD |
May 2006 | 37.98 USD | 42.19 USD |
April 2006 | 38.30 USD | 42.54 USD |
March 2006 | 40.30 USD | 44.77 USD |
February 2006 | 38.38 USD | 42.63 USD |
January 2006 | 34.69 USD | 38.53 USD |
December 2005 | 31.18 USD | 34.64 USD |
November 2005 | 28.85 USD | 32.05 USD |
October 2005 | 26.47 USD | 29.40 USD |
September 2005 | 28.81 USD | 32.00 USD |
August 2005 | 27.39 USD | 30.42 USD |
July 2005 | 24.42 USD | 27.13 USD |
June 2005 | 25.34 USD | 28.15 USD |
May 2005 | 19.76 USD | 21.95 USD |
MORN
List: Contenders
Price: 308.37USD
Dividend Yield: 0.53%
Forward Dividend Yield: 0.52%
Payout Ratio: 97.59%
Dividend Per Share: 1.62 USD
Earnings Per Share: 1.66 USD
P/E Ratio: 169.66
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 47700
Ebitda: 306.5 millionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 7.09%
DGR5: 7.73%
DGR10: 10.16%