Morningstar, Inc. - Price History

Monthly price history for MORN (Morningstar, Inc.)

DateAdjusted priceReal 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

52 week price:
162.46
316.05

Dividend Yield: 0.53%

5-year range yield:
0.45%
1.07%

Forward Dividend Yield: 0.52%

Payout Ratio: 97.59%

Payout Ratio Range:
2.90%
98.18%

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 million

Market Capitalization: 13.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 7.09%

DGR5: 7.73%

DGR10: 10.16%

Links: