The highest closing price for Morningstar (MORN) last month was $358.29, on December 12. It was down 4.7% for the month. The latest price is $328.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $339.16 | $339.52 | $334.57 | $336.30 | 84,595 |
December 30 2024 | $336.12 | $338.41 | $330.49 | $337.21 | 68,424 |
December 27 2024 | $339.23 | $340.44 | $336.60 | $339.34 | 53,778 |
December 26 2024 | $338.92 | $341.87 | $338.28 | $341.53 | 47,813 |
December 24 2024 | $338.97 | $340.88 | $338.32 | $340.30 | 28,099 |
December 23 2024 | $337.64 | $339.37 | $332.93 | $338.46 | 81,164 |
December 20 2024 | $335.66 | $341.03 | $335.66 | $339.85 | 355,684 |
December 19 2024 | $337.89 | $340.45 | $335.93 | $337.48 | 134,371 |
December 18 2024 | $348.70 | $350.44 | $336.92 | $337.04 | 105,100 |
December 17 2024 | $352.28 | $352.28 | $347.83 | $349.21 | 299,422 |
December 16 2024 | $352.38 | $364.50 | $352.18 | $355.04 | 112,811 |
December 13 2024 | $356.67 | $358.14 | $350.90 | $352.43 | 138,236 |
December 12 2024 | $358.48 | $361.26 | $357.77 | $358.29 | 97,657 |
December 11 2024 | $355.73 | $361.15 | $354.55 | $357.98 | 174,455 |
December 10 2024 | $354.59 | $361.51 | $351.46 | $357.08 | 136,276 |
December 09 2024 | $359.06 | $359.48 | $352.59 | $355.58 | 204,905 |
December 06 2024 | $357.81 | $361.23 | $354.86 | $357.53 | 101,550 |
December 05 2024 | $350.87 | $358.42 | $350.87 | $356.58 | 119,554 |
December 04 2024 | $349.62 | $353.80 | $349.42 | $353.46 | 108,444 |
December 03 2024 | $352.07 | $354.02 | $348.66 | $350.69 | 116,604 |
December 02 2024 | $352.88 | $355.81 | $350.89 | $353.82 | 154,357 |
Daily pricing data for Morningstar dates back to 5/3/2005, and may be incomplete.
