Morningstar Inc (MORN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 0.483189047715 | 298.02 | 301.21 | 292.56 | 106901 | 296.77072838 | CS |
| 4 | 10.39 | 3.59428512125 | 289.07 | 301.21 | 282.16 | 94748 | 291.89802534 | CS |
| 12 | -15.75 | -4.99666888741 | 315.21 | 315.93 | 281.37 | 102060 | 294.41959704 | CS |
| 26 | 15.37 | 5.41025731282 | 284.09 | 316.055 | 269.51 | 118502 | 292.32212037 | CS |
| 52 | 104.19 | 53.3568904594 | 195.27 | 316.055 | 188.97 | 168676 | 260.73944489 | CS |
| 156 | 44.9 | 17.6382778127 | 254.56 | 350.21 | 163.2802 | 136147 | 252.25587583 | CS |
| 260 | 154.62 | 106.752278376 | 144.84 | 350.21 | 102.59 | 122349 | 228.85877116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 299.45999 | 1.75 | 0.59 | 298.12 | 301.20999 | 297.66 | 173731 |
| 1719873300 | 297.70999 | 3.5 | 1.19 | 295.83999 | 298.685 | 294.72 | 118381 |
| 1719614100 | 294.20999 | 0 | 0.00 | 294.20999 | 294.20999 | 294.20999 | 0 |
| 1719527700 | 294.20999 | -0.7 | -0.24 | 294.91 | 295.14 | 292.56 | 89467 |
| 1719441300 | 294.91 | -4.5 | -1.50 | 297.83 | 298.55 | 293.81 | 102686 |
| 1719354900 | 299.41 | 1.39 | 0.47 | 298.02 | 299.56 | 294.725 | 117070 |
| 1719268500 | 298.02 | 6.75 | 2.32 | 291.27 | 299.565 | 291.27 | 147484 |
| 1719009300 | 291.27 | 2.81 | 0.97 | 288.44 | 292.24 | 286.45 | 190611 |
| 1718922900 | 288.45999 | 1.9 | 0.66 | 285.93 | 291.075 | 284.11 | 128748 |
| 1718750100 | 286.56 | -2.59 | -0.90 | 289.14999 | 290.7719 | 286.42 | 97217 |
| 1718663700 | 289.14999 | 5.18 | 1.82 | 282.73 | 290.07 | 282.16 | 94375 |
| 1718404500 | 283.97 | -1.94 | -0.68 | 284.27999 | 285.5 | 283.43 | 61319 |
| 1718318100 | 285.91 | -4.09 | -1.41 | 290.23 | 292.4587 | 285.0632 | 47477 |
| 1718231700 | 290 | 2.84 | 0.99 | 291.48 | 293.9805 | 289.865 | 72108 |
| 1718145300 | 287.16 | -2 | -0.69 | 288.49 | 288.55 | 285.23 | 117503 |
| 1718058900 | 289.16 | 1.27 | 0.44 | 286.74 | 290.065 | 285.73 | 68503 |
| 1717799700 | 287.89 | -4.68 | -1.60 | 291.35 | 292.375 | 287.54 | 68634 |
| 1717713300 | 292.57 | -3.17 | -1.07 | 295.49 | 296.16 | 291.605 | 49311 |
| 1717626900 | 295.74 | 3.49 | 1.19 | 292.85 | 296.38 | 291.1 | 57403 |
| 1717540500 | 292.25 | 1.7 | 0.59 | 289.07 | 294.375 | 289.07 | 77161 |
| 1717454100 | 290.55 | 2.3 | 0.80 | 289.64999 | 291.105 | 283.47 | 162410 |
| 1717194900 | 288.25 | 0.82 | 0.29 | 288.33 | 288.68 | 284.83499 | 168257 |
| 1717108500 | 287.43 | -0.26 | -0.09 | 287 | 288.855 | 284.57 | 248877 |
| 1717022100 | 287.69 | -4.25 | -1.46 | 289.20999 | 291.08 | 287.08999 | 170509 |
| 1716935700 | 291.94 | -5.66 | -1.90 | 296.67 | 296.73 | 290.0833 | 90367 |
| 1716590100 | 297.6 | 3.45 | 1.17 | 293.79 | 299.04 | 293.79 | 79174 |
| 1716503700 | 294.14999 | -5.03 | -1.68 | 299 | 299 | 293.52499 | 61706 |
| 1716417300 | 299.18 | -0.86 | -0.29 | 298.8 | 301.45 | 298.44 | 66436 |
| 1716330900 | 300.04 | 2.92 | 0.98 | 296.82 | 300.73 | 296.17 | 116485 |
| 1716244500 | 297.12 | -2.65 | -0.88 | 299.77999 | 302.11 | 295.99 | 164525 |
| 1715985300 | 299.77 | -0.2 | -0.07 | 299.79 | 300.58499 | 296.62 | 99447 |
| 1715898900 | 299.97 | -0.65 | -0.22 | 299.69 | 301.77999 | 299.58 | 70365 |
| 1715812500 | 300.62 | 3.36 | 1.13 | 298.98 | 302.56 | 296.0901 | 49729 |
| 1715726100 | 297.26 | 0.86 | 0.29 | 297.14 | 297.66 | 293.19 | 74396 |
| 1715639700 | 296.39999 | -1.98 | -0.66 | 300.31 | 300.31 | 295.485 | 40826 |
| 1715380500 | 298.38 | -0.78 | -0.26 | 298.13 | 301.205 | 297.08499 | 56380 |
| 1715294100 | 299.16 | 3.22 | 1.09 | 296.44 | 299.3 | 295.5 | 69379 |
| 1715207700 | 295.94 | -3.92 | -1.31 | 299.36 | 300.20999 | 294.79 | 60642 |
| 1715121300 | 299.86 | 0.88 | 0.29 | 299.02 | 302.26 | 299.02 | 114781 |
| 1715034900 | 298.98 | 4.95 | 1.68 | 295.99 | 300.02 | 295.99 | 87784 |
| 1714775700 | 294.02999 | 3.05 | 1.05 | 292.89 | 296 | 292.89 | 97591 |
| 1714689300 | 290.98 | 3.64 | 1.27 | 288.76 | 292.32 | 286.33999 | 92186 |
| 1714602900 | 287.33999 | 4.69 | 1.66 | 283.14 | 291.18 | 281.37 | 96893 |
| 1714516500 | 282.64999 | -1.18 | -0.42 | 282.48 | 284.99 | 282.2 | 84127 |
| 1714430100 | 283.83 | -2.46 | -0.86 | 287.52 | 287.52 | 282.56 | 138801 |
| 1714170900 | 286.29 | -1.17 | -0.41 | 288.73 | 289.81 | 285.64 | 110967 |
| 1714084500 | 287.45999 | -14.9 | -4.93 | 295.97 | 303 | 283.82 | 196700 |
| 1713998100 | 302.36 | 1.95 | 0.65 | 298.11 | 302.85 | 297.47 | 110610 |
| 1713911700 | 300.41 | -2.6 | -0.86 | 303.70999 | 304.945 | 300.33499 | 120240 |
| 1713825300 | 303.01 | 5.05 | 1.69 | 298.39999 | 303.83 | 294.05 | 94081 |
| 1713566100 | 297.95999 | 5.58 | 1.91 | 293.26 | 298.55 | 291.33999 | 153552 |
| 1713479700 | 292.38 | -2.47 | -0.84 | 295.83 | 296.89 | 291.241 | 86242 |
| 1713393300 | 294.85 | -2.16 | -0.73 | 298.64 | 298.72 | 294.38 | 102448 |
| 1713306900 | 297.01 | -2.97 | -0.99 | 298.37 | 299.58 | 296.14999 | 84745 |
| 1713220500 | 299.98 | -5.87 | -1.92 | 306 | 309.27 | 299.54 | 111645 |
| 1712961300 | 305.85 | -3.87 | -1.25 | 307.23 | 308.37 | 303.77 | 83185 |
| 1712874900 | 309.72 | -3.17 | -1.01 | 312.77 | 312.77 | 308.49 | 94279 |
| 1712788500 | 312.89 | -2.17 | -0.69 | 312.88 | 314.63 | 310.69 | 91048 |
| 1712702100 | 315.06 | 0.9 | 0.29 | 315.20999 | 315.93 | 312.545 | 110149 |
| 1712615700 | 314.16 | 4.38 | 1.41 | 309.77999 | 316.055 | 307.20999 | 150971 |
| 1712356500 | 309.77999 | 5.78 | 1.90 | 303.83999 | 312.54 | 303.83999 | 139393 |
| 1712270100 | 304 | -0.21 | -0.07 | 306.07 | 309.33999 | 302.755 | 78179 |
| 1712183700 | 304.20999 | 1.87 | 0.62 | 300.57 | 305.33999 | 299.23 | 57019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
