Register for real-time alerts, custom portfolio, and market movers
MORN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 300.04 | 2.92 | 0.98% | 296.82 | 300.73 | 296.17 | 116,485 |
| May 20 2024 | 297.12 | -2.65 | -0.88% | 299.78 | 302.11 | 295.99 | 164,525 |
| May 17 2024 | 299.77 | -0.20 | -0.07% | 299.79 | 300.585 | 296.62 | 99,447 |
| May 16 2024 | 299.97 | -0.65 | -0.22% | 299.69 | 301.78 | 299.58 | 70,365 |
| May 15 2024 | 300.62 | 3.36 | 1.13% | 298.98 | 302.56 | 296.0901 | 49,729 |
| May 14 2024 | 297.26 | 0.86 | 0.29% | 297.14 | 297.66 | 293.19 | 74,396 |
| May 13 2024 | 296.40 | -1.98 | -0.66% | 300.31 | 300.31 | 295.485 | 40,826 |
| May 10 2024 | 298.38 | -0.78 | -0.26% | 298.13 | 301.205 | 297.085 | 56,380 |
| May 09 2024 | 299.16 | 3.22 | 1.09% | 296.44 | 299.30 | 295.50 | 69,379 |
| May 08 2024 | 295.94 | -3.92 | -1.31% | 299.36 | 300.21 | 294.79 | 60,642 |
| May 07 2024 | 299.86 | 0.88 | 0.29% | 299.02 | 302.26 | 299.02 | 114,781 |
| May 06 2024 | 298.98 | 4.95 | 1.68% | 295.99 | 300.02 | 295.99 | 87,784 |
| May 03 2024 | 294.03 | 3.05 | 1.05% | 292.89 | 296.00 | 292.89 | 97,591 |
| May 02 2024 | 290.98 | 3.64 | 1.27% | 288.76 | 292.32 | 286.34 | 92,186 |
| May 01 2024 | 287.34 | 4.69 | 1.66% | 283.14 | 291.18 | 281.37 | 96,893 |
| Apr 30 2024 | 282.65 | -1.18 | -0.42% | 282.48 | 284.99 | 282.20 | 84,127 |
| Apr 29 2024 | 283.83 | -2.46 | -0.86% | 287.52 | 287.52 | 282.56 | 138,801 |
| Apr 26 2024 | 286.29 | -1.17 | -0.41% | 288.73 | 289.81 | 285.64 | 110,967 |
| Apr 25 2024 | 287.46 | -14.90 | -4.93% | 295.97 | 303.00 | 283.82 | 196,700 |
| Apr 24 2024 | 302.36 | 1.95 | 0.65% | 298.11 | 302.85 | 297.47 | 110,610 |
| Apr 23 2024 | 300.41 | -2.60 | -0.86% | 303.71 | 304.945 | 300.335 | 120,240 |
| Apr 22 2024 | 303.01 | 5.05 | 1.69% | 298.40 | 303.83 | 294.05 | 94,081 |
| Apr 19 2024 | 297.96 | 5.58 | 1.91% | 293.26 | 298.55 | 291.34 | 153,552 |
| Apr 18 2024 | 292.38 | -2.47 | -0.84% | 295.83 | 296.89 | 291.241 | 86,242 |
| Apr 17 2024 | 294.85 | -2.16 | -0.73% | 298.64 | 298.72 | 294.38 | 102,448 |
| Apr 16 2024 | 297.01 | -2.97 | -0.99% | 298.37 | 299.58 | 296.15 | 84,745 |
| Apr 15 2024 | 299.98 | -5.87 | -1.92% | 306.00 | 309.27 | 299.54 | 111,645 |
| Apr 12 2024 | 305.85 | -3.87 | -1.25% | 307.23 | 308.37 | 303.77 | 83,185 |
| Apr 11 2024 | 309.72 | -3.17 | -1.01% | 312.77 | 312.77 | 308.49 | 94,279 |
| Apr 10 2024 | 312.89 | -2.17 | -0.69% | 312.88 | 314.63 | 310.69 | 91,048 |
| Apr 09 2024 | 315.06 | 0.90 | 0.29% | 315.21 | 315.93 | 312.545 | 110,149 |
| Apr 08 2024 | 314.16 | 4.38 | 1.41% | 309.78 | 316.055 | 307.21 | 150,971 |
| Apr 05 2024 | 309.78 | 5.78 | 1.90% | 303.84 | 312.54 | 303.84 | 139,393 |
| Apr 04 2024 | 304.00 | -0.21 | -0.07% | 306.07 | 309.34 | 302.755 | 78,179 |
| Apr 03 2024 | 304.21 | 1.87 | 0.62% | 300.57 | 305.34 | 299.23 | 57,019 |
| Apr 02 2024 | 302.34 | -3.98 | -1.30% | 304.00 | 304.95 | 300.97 | 102,843 |
| Apr 01 2024 | 306.32 | -2.05 | -0.66% | 308.07 | 308.49 | 304.34 | 160,833 |
| Mar 28 2024 | 308.37 | 0.22 | 0.07% | 309.49 | 309.49 | 307.035 | 94,127 |
| Mar 27 2024 | 308.15 | 4.40 | 1.45% | 305.67 | 308.72 | 305.17 | 57,150 |
| Mar 26 2024 | 303.75 | 2.26 | 0.75% | 302.41 | 305.7682 | 300.8801 | 106,390 |
| Mar 25 2024 | 301.49 | -2.30 | -0.76% | 302.77 | 304.625 | 300.94 | 213,137 |
| Mar 22 2024 | 303.79 | -1.45 | -0.48% | 305.04 | 305.04 | 301.6335 | 90,022 |
| Mar 21 2024 | 305.24 | 0.28 | 0.09% | 304.79 | 309.05 | 303.79 | 74,852 |
| Mar 20 2024 | 304.96 | -1.57 | -0.51% | 306.40 | 306.59 | 303.14 | 79,719 |
| Mar 19 2024 | 306.53 | 4.58 | 1.52% | 300.69 | 306.55 | 300.465 | 112,004 |
| Mar 18 2024 | 301.95 | -2.27 | -0.75% | 303.91 | 305.19 | 300.25 | 118,663 |
| Mar 15 2024 | 304.22 | -5.16 | -1.67% | 307.70 | 310.92 | 303.07 | 396,468 |
| Mar 14 2024 | 309.38 | 0.69 | 0.22% | 308.19 | 309.98 | 306.25 | 286,101 |
| Mar 13 2024 | 308.69 | -1.16 | -0.37% | 310.16 | 312.80 | 308.175 | 101,683 |
| Mar 12 2024 | 309.85 | 4.05 | 1.32% | 305.69 | 310.45 | 304.71 | 95,102 |
| Mar 11 2024 | 305.80 | -2.79 | -0.90% | 307.70 | 308.50 | 305.56 | 69,953 |
| Mar 08 2024 | 308.59 | -2.15 | -0.69% | 311.07 | 313.975 | 308.21 | 81,202 |
| Mar 07 2024 | 310.74 | 0.52 | 0.17% | 310.50 | 316.05 | 309.67 | 113,115 |
| Mar 06 2024 | 310.22 | 5.19 | 1.70% | 306.26 | 311.09 | 305.01 | 425,584 |
| Mar 05 2024 | 305.03 | 1.78 | 0.59% | 302.77 | 306.065 | 300.91 | 136,889 |
| Mar 04 2024 | 303.25 | 5.00 | 1.68% | 299.52 | 304.5232 | 298.65 | 216,684 |
| Mar 01 2024 | 298.25 | -0.34 | -0.11% | 298.00 | 299.39 | 294.76 | 98,412 |
| Feb 29 2024 | 298.59 | -0.37 | -0.12% | 300.00 | 300.68 | 295.33 | 163,485 |
| Feb 28 2024 | 298.96 | 3.77 | 1.28% | 294.90 | 299.465 | 293.57 | 105,315 |
| Feb 27 2024 | 295.19 | -0.38 | -0.13% | 294.79 | 296.06 | 293.32 | 171,184 |
| Feb 26 2024 | 295.57 | -3.14 | -1.05% | 301.00 | 301.00 | 295.46 | 163,720 |
| Feb 23 2024 | 298.71 | 22.13 | 8.00% | 283.00 | 301.91 | 282.10 | 224,414 |
| Feb 22 2024 | 276.58 | 3.99 | 1.46% | 274.23 | 277.41 | 273.35 | 132,275 |
