Morningstar, Inc. ( MORN) - Price History
Monthly price history for MORN (Morningstar, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $207.37 | $207.37 |
| September 2026 | $189.54 | $190.04 |
| August 2026 | $218.37 | $218.94 |
| July 2026 | $192.07 | $192.57 |
| June 2026 | $155.14 | $156.02 |
| May 2026 | $181 | $182.02 |
| April 2026 | $167.76 | $168.71 |
| March 2026 | $167.60 | $169.05 |
| February 2026 | $181.57 | $183.14 |
| January 2026 | $200.36 | $202.09 |
| December 2025 | $214.96 | $217.31 |
| November 2025 | $212.53 | $214.86 |
| October 2025 | $210 | $212.30 |
| September 2025 | $229.03 | $232.01 |
| August 2025 | $259.05 | $262.42 |
| July 2025 | $272.91 | $276.46 |
| June 2025 | $309.43 | $313.93 |
| May 2025 | $304 | $308.42 |
| April 2025 | $280.64 | $284.72 |
| March 2025 | $295.11 | $299.87 |
| February 2025 | $308.74 | $313.72 |
| January 2025 | $323.42 | $328.64 |
| December 2024 | $330.96 | $336.76 |
| November 2024 | $348.05 | $354.15 |
| October 2024 | $322.40 | $328.05 |
| September 2024 | $313.22 | $319.12 |
| August 2024 | $307.97 | $313.77 |
| July 2024 | $311.78 | $317.65 |
| June 2024 | $289.99 | $295.85 |
| May 2024 | $282.54 | $288.25 |
| April 2024 | $277.06 | $282.65 |
| March 2024 | $301.86 | $308.37 |
| February 2024 | $292.29 | $298.59 |
| January 2024 | $273.41 | $279.30 |
| December 2023 | $279.78 | $286.24 |
| November 2023 | $276.97 | $283.36 |
| October 2023 | $247.53 | $253.24 |
| September 2023 | $228.58 | $234.24 |
| August 2023 | $227.05 | $232.67 |
| July 2023 | $224.92 | $230.48 |
| June 2023 | $190.97 | $196.07 |
| May 2023 | $199.37 | $204.70 |
| April 2023 | $173.67 | $178.31 |
| March 2023 | $197.38 | $203.03 |
| February 2023 | $201.56 | $207.33 |
| January 2023 | $236.12 | $242.88 |
| December 2022 | $210.20 | $216.59 |
| November 2022 | $237.90 | $245.13 |
| October 2022 | $225.34 | $232.18 |
| September 2022 | $205.71 | $212.32 |
| August 2022 | $220.90 | $227.99 |
| July 2022 | $247.40 | $255.35 |
| June 2022 | $234.30 | $241.83 |
| May 2022 | $248.66 | $257.03 |
| April 2022 | $244.98 | $253.23 |
| March 2022 | $264.28 | $273.17 |
| February 2022 | $271.16 | $280.65 |
| January 2022 | $277.69 | $287.41 |
| December 2021 | $330.06 | $341.99 |
| November 2021 | $299.50 | $310.33 |
| October 2021 | $305.70 | $316.75 |
| September 2021 | $249.70 | $259.03 |
| August 2021 | $258.34 | $267.99 |
| July 2021 | $243.54 | $252.63 |
| June 2021 | $247.55 | $257.11 |
| May 2021 | $227.22 | $235.99 |
| April 2021 | $255.16 | $265.01 |
| March 2021 | $216.38 | $225.04 |
| February 2021 | $215.62 | $224.25 |
| January 2021 | $221.04 | $229.89 |
| December 2020 | $222.66 | $231.57 |
| November 2020 | $192.14 | $200.10 |
| October 2020 | $182.80 | $190.38 |
| September 2020 | $153.96 | $160.61 |
| August 2020 | $153.52 | $160.15 |
| July 2020 | $161.09 | $168.04 |
| June 2020 | $134.85 | $140.97 |
| May 2020 | $146.66 | $153.32 |
| April 2020 | $149.19 | $155.96 |
| March 2020 | $110.91 | $116.25 |
| February 2020 | $140.16 | $146.90 |
| January 2020 | $149.69 | $156.89 |
| December 2019 | $144.08 | $151.31 |
| November 2019 | $149.59 | $157.10 |
| October 2019 | $154.11 | $161.84 |
| September 2019 | $138.90 | $146.14 |
| August 2019 | $153.58 | $161.58 |
| July 2019 | $144.45 | $151.98 |
| June 2019 | $137.21 | $144.64 |
| May 2019 | $132.85 | $140.04 |
| April 2019 | $136.08 | $143.45 |
| March 2019 | $119.26 | $125.99 |
| February 2019 | $119.80 | $126.56 |
| January 2019 | $117.52 | $124.15 |
| December 2018 | $103.71 | $109.84 |
| November 2018 | $111.54 | $118.14 |
| October 2018 | $117.83 | $124.80 |
| September 2018 | $118.61 | $125.90 |
| August 2018 | $134.07 | $142.32 |
| July 2018 | $124.35 | $132 |
| June 2018 | $120.58 | $128.25 |
| May 2018 | $112.84 | $120.01 |
| April 2018 | $102.09 | $108.58 |
| March 2018 | $89.58 | $95.52 |
| February 2018 | $87.64 | $93.45 |
| January 2018 | $90.14 | $96.12 |
| December 2017 | $90.70 | $96.97 |
| November 2017 | $86.33 | $92.30 |
| October 2017 | $79.70 | $85.21 |
| September 2017 | $79.28 | $84.99 |
| August 2017 | $77.14 | $82.70 |
| July 2017 | $77.02 | $82.57 |
| June 2017 | $72.86 | $78.34 |
| May 2017 | $68.06 | $73.18 |
| April 2017 | $68.02 | $73.13 |
| March 2017 | $72.88 | $78.60 |
| February 2017 | $74.40 | $80.23 |
| January 2017 | $70.61 | $76.15 |
| December 2016 | $68 | $73.56 |
| November 2016 | $67.40 | $72.91 |
| October 2016 | $65.29 | $70.63 |
| September 2016 | $73.07 | $79.27 |
| August 2016 | $76.57 | $83.07 |
| July 2016 | $77.96 | $84.58 |
| June 2016 | $75.18 | $81.78 |
| May 2016 | $77.61 | $84.43 |
| April 2016 | $76.48 | $83.20 |
| March 2016 | $80.94 | $88.27 |
| February 2016 | $72.80 | $79.39 |
| January 2016 | $73.73 | $80.41 |
| December 2015 | $73.53 | $80.41 |
| November 2015 | $73.84 | $80.75 |
| October 2015 | $75.08 | $82.11 |
| September 2015 | $73.22 | $80.26 |
| August 2015 | $72.78 | $79.78 |
| July 2015 | $77.72 | $85.19 |
| June 2015 | $72.40 | $79.55 |
| May 2015 | $70.35 | $77.30 |
| April 2015 | $69.07 | $75.89 |
| March 2015 | $68 | $74.91 |
| February 2015 | $67.76 | $74.65 |
| January 2015 | $60.45 | $66.59 |
| December 2014 | $58.56 | $64.71 |
| November 2014 | $60.40 | $66.74 |
| October 2014 | $61.77 | $68.25 |
| September 2014 | $61.29 | $67.90 |
| August 2014 | $62 | $68.68 |
| July 2014 | $61.21 | $67.81 |
| June 2014 | $64.66 | $71.81 |
| May 2014 | $64.06 | $71.14 |
| April 2014 | $66.03 | $73.33 |
| March 2014 | $71 | $79.02 |
| February 2014 | $75.17 | $83.66 |
| January 2014 | $69.36 | $77.20 |
| December 2013 | $70.01 | $78.09 |
| November 2013 | $74.78 | $83.41 |
| October 2013 | $71.98 | $80.29 |
| September 2013 | $70.94 | $79.26 |
| August 2013 | $67.21 | $75.09 |
| July 2013 | $68.22 | $76.22 |
| June 2013 | $69.32 | $77.58 |
| May 2013 | $61.46 | $68.78 |
| April 2013 | $58.98 | $66.01 |
| March 2013 | $62.36 | $69.92 |
| February 2013 | $61.16 | $68.58 |
| January 2013 | $60.37 | $67.69 |
| December 2012 | $56.04 | $62.83 |
| November 2012 | $56.82 | $63.83 |
| October 2012 | $56.06 | $62.98 |
| September 2012 | $55.67 | $62.64 |
| August 2012 | $52.80 | $59.41 |
| July 2012 | $51.61 | $58.07 |
| June 2012 | $51.32 | $57.84 |
| May 2012 | $49.63 | $55.94 |
| April 2012 | $51.21 | $57.72 |
| March 2012 | $55.85 | $63.05 |
| February 2012 | $53.03 | $59.87 |
| January 2012 | $52.94 | $59.77 |
| December 2011 | $52.57 | $59.45 |
| November 2011 | $53.28 | $60.25 |
| October 2011 | $52.15 | $58.97 |
| September 2011 | $49.87 | $56.44 |
| August 2011 | $52.71 | $59.66 |
| July 2011 | $55.10 | $62.36 |
| June 2011 | $53.66 | $60.78 |
| May 2011 | $53.33 | $60.41 |
| April 2011 | $50.85 | $57.60 |
| March 2011 | $51.50 | $58.38 |
| February 2011 | $51.76 | $58.68 |
| January 2011 | $47.12 | $53.42 |
| December 2010 | $46.82 | $53.08 |
| November 2010 | $44.42 | $50.41 |
| October 2010 | $43.02 | $48.82 |
| September 2010 | $39.27 | $44.56 |
| August 2010 | $35.65 | $40.45 |
| July 2010 | $39.74 | $45.10 |
| June 2010 | $37.47 | $42.52 |
| May 2010 | $43 | $48.80 |
| April 2010 | $41.43 | $47.01 |
| March 2010 | $42.38 | $48.09 |
| February 2010 | $38.82 | $44.05 |
| January 2010 | $41.65 | $47.26 |
| December 2009 | $42.60 | $48.34 |
| November 2009 | $40.85 | $46.36 |
| October 2009 | $44.96 | $51.02 |
| September 2009 | $42.79 | $48.56 |
| August 2009 | $39.04 | $44.30 |
| July 2009 | $39.03 | $44.29 |
| June 2009 | $36.33 | $41.23 |
| May 2009 | $36.37 | $41.27 |
| April 2009 | $34.96 | $39.67 |
| March 2009 | $30.10 | $34.15 |
| February 2009 | $24.59 | $27.90 |
| January 2009 | $30.55 | $34.67 |
| December 2008 | $31.28 | $35.50 |
| November 2008 | $28.38 | $32.20 |
| October 2008 | $32.99 | $37.44 |
| September 2008 | $48.88 | $55.47 |
| August 2008 | $57.55 | $65.31 |
| July 2008 | $55.48 | $62.96 |
| June 2008 | $63.48 | $72.03 |
| May 2008 | $62.52 | $70.95 |
| April 2008 | $51.09 | $57.98 |
| March 2008 | $54.06 | $61.35 |
| February 2008 | $57.45 | $65.19 |
| January 2008 | $58.21 | $66.05 |
| December 2007 | $68.52 | $77.75 |
| November 2007 | $71.69 | $81.35 |
| October 2007 | $65.58 | $74.42 |
| September 2007 | $54.11 | $61.40 |
| August 2007 | $56.86 | $64.52 |
| July 2007 | $43.16 | $48.98 |
| June 2007 | $41.44 | $47.03 |
| May 2007 | $42.13 | $47.81 |
| April 2007 | $45.89 | $52.07 |
| March 2007 | $45.51 | $51.64 |
| February 2007 | $45.15 | $51.23 |
| January 2007 | $40.36 | $45.80 |
| December 2006 | $39.70 | $45.05 |
| November 2006 | $39.48 | $44.80 |
| October 2006 | $36.06 | $40.92 |
| September 2006 | $32.52 | $36.90 |
| August 2006 | $33.72 | $38.26 |
| July 2006 | $33.37 | $37.87 |
| June 2006 | $36.55 | $41.48 |
| May 2006 | $37.18 | $42.19 |
| April 2006 | $37.49 | $42.54 |
| March 2006 | $39.45 | $44.77 |
| February 2006 | $37.57 | $42.63 |
| January 2006 | $33.95 | $38.53 |
| December 2005 | $30.53 | $34.64 |
| November 2005 | $28.24 | $32.05 |
| October 2005 | $25.91 | $29.40 |
| September 2005 | $28.20 | $32 |
| August 2005 | $26.81 | $30.42 |
| July 2005 | $23.91 | $27.13 |
| June 2005 | $24.81 | $28.15 |
| May 2005 | $19.34 | $21.95 |
MORN
List: Contenders
Price: $207.37
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.96%
Payout Ratio: 28.32%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 10.51 USD
P/E Ratio: 18.93
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 47700
Ebitda: 306.5 millionMarket Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.17%
DGR5: 8.76%
DGR10: 9.20%