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 | -2.33 | -0.708163637469 | 329.02 | 330.545 | 323.98 | 134725 | 327.50138767 | CS |
| 4 | 0.15 | 0.0459361793348 | 326.54 | 335.21 | 317.72 | 108008 | 327.17587744 | CS |
| 12 | -28.42 | -8.0031539523 | 355.11 | 365 | 313.7364 | 119858 | 336.65002473 | CS |
| 26 | 13.96 | 4.46391455888 | 312.73 | 365 | 301.35 | 124406 | 333.49625702 | CS |
| 52 | 55.19 | 20.3278084715 | 271.5 | 365 | 270.44 | 119130 | 318.08616514 | CS |
| 156 | 55.45 | 20.4431499779 | 271.24 | 365 | 163.2802 | 138969 | 259.79808952 | CS |
| 260 | 162.95 | 99.517527788 | 163.74 | 365 | 102.59 | 127764 | 246.62390885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 327.05 | -1.4 | -0.43 | 327 | 329.16 | 325.07 | 172976 |
| 1740008100 | 328.45 | -0.27 | -0.08 | 327.27 | 329.15499 | 326.45 | 150939 |
| 1739921700 | 328.72 | 3.7 | 1.14 | 324.74 | 329.06 | 323.98 | 124967 |
| 1739576100 | 325.02 | -3.78 | -1.15 | 328.3001 | 330.545 | 324.58 | 86318 |
| 1739489700 | 328.8 | 8.54 | 2.67 | 320.98 | 329.31 | 319.87 | 100063 |
| 1739403300 | 320.26 | -1.27 | -0.39 | 318.76 | 320.77 | 317.72 | 95256 |
| 1739316900 | 321.52999 | -3.14 | -0.97 | 322.31 | 323.83 | 319.855 | 107759 |
| 1739230500 | 324.67 | -1.67 | -0.51 | 326.57 | 326.57 | 324.22 | 85316 |
| 1738971300 | 326.33999 | -0.73 | -0.22 | 326.45999 | 328.9599 | 324.83 | 56466 |
| 1738884900 | 327.07 | 1.7 | 0.52 | 327.36 | 327.935 | 324.42 | 93842 |
| 1738798500 | 325.37 | -0.33 | -0.10 | 328.13 | 335 | 323.39999 | 87928 |
| 1738712100 | 325.7 | -1.21 | -0.37 | 326.985 | 329.045 | 325.33 | 81897 |
| 1738625700 | 326.91 | -1.73 | -0.53 | 324.01 | 328.58999 | 319.89 | 175998 |
| 1738366500 | 328.64 | -1.92 | -0.58 | 331.55 | 332.5 | 328.22 | 82883 |
| 1738280100 | 330.56 | 4.08 | 1.25 | 328.45999 | 333.41 | 328.45999 | 85881 |
| 1738193700 | 326.48 | -3.97 | -1.20 | 330 | 330.9879 | 324.36 | 112728 |
| 1738107300 | 330.45 | -3.04 | -0.91 | 332.39 | 335.20999 | 330.39 | 81447 |
| 1738020900 | 333.49 | 4.72 | 1.44 | 328.02999 | 333.87 | 328.02999 | 119167 |
| 1737761700 | 328.77 | -1.01 | -0.31 | 326.54 | 330 | 326.54 | 121947 |
| 1737675300 | 329.77999 | 0 | 0.00 | 329.77999 | 329.77999 | 329.77999 | 0 |
| 1737588900 | 329.77999 | -1.13 | -0.34 | 330.85 | 334.38 | 329.32 | 96159 |
| 1737502500 | 330.91 | 3.74 | 1.14 | 328.98 | 331.05 | 327.27999 | 216075 |
| 1737156900 | 327.17 | -1.3 | -0.40 | 330.83 | 332 | 326.02999 | 134415 |
| 1737070500 | 328.47 | 1.4 | 0.43 | 327.68 | 329.58999 | 326.04 | 109246 |
| 1736984100 | 327.07 | 2.5 | 0.77 | 329.13 | 331.2 | 325.14 | 119313 |
| 1736897700 | 324.575 | 4.81 | 1.50 | 319.77 | 324.91 | 319.37 | 107528 |
| 1736811300 | 319.77 | 3.85 | 1.22 | 315.92 | 319.77 | 313.7364 | 118491 |
| 1736552100 | 315.92 | -6.44 | -2.00 | 318.415 | 318.415 | 314.7437 | 131837 |
| 1736379300 | 322.36 | 1.31 | 0.41 | 321.6 | 322.64999 | 318.56 | 138667 |
| 1736292900 | 321.05 | -4.04 | -1.24 | 326.95999 | 326.95999 | 319.27 | 88323 |
| 1736206500 | 325.08999 | -9.64 | -2.88 | 334.14 | 335.02 | 323.575 | 137886 |
| 1735947300 | 334.73 | 2.35 | 0.71 | 336.2 | 336.2 | 333.44 | 78621 |
| 1735860900 | 332.38 | -4.38 | -1.30 | 337.27 | 338.5 | 331.88 | 99560 |
| 1735688100 | 336.76 | -0.91 | -0.27 | 339.14 | 339.99 | 335.02999 | 84595 |
| 1735601700 | 337.67 | -2.14 | -0.63 | 335.48 | 338.87 | 333.01 | 67811 |
| 1735342500 | 339.81 | -2.19 | -0.64 | 340.905 | 340.905 | 337.06 | 52529 |
| 1735256100 | 342 | 1.23 | 0.36 | 339.38 | 342.34 | 338.74 | 47813 |
| 1735077840 | 340.77 | 1.85 | 0.55 | 339.43 | 341.35 | 338.43 | 28099 |
| 1734996900 | 338.92 | -1.4 | -0.41 | 335.5675 | 339.13 | 333.3816 | 78775 |
| 1734737700 | 340.32 | 2.38 | 0.70 | 336.98 | 341.5 | 336.84 | 342685 |
| 1734651300 | 337.94 | 0.44 | 0.13 | 340.305 | 340.92 | 336.39 | 133602 |
| 1734564900 | 337.5 | -12.19 | -3.49 | 348.895 | 350.92 | 337.38 | 104106 |
| 1734478500 | 349.69 | -5.84 | -1.64 | 352.76 | 352.76 | 348.3051 | 299391 |
| 1734392100 | 355.53 | 2.62 | 0.74 | 355.28 | 357.93 | 352.66 | 106818 |
| 1734132900 | 352.91 | -5.87 | -1.64 | 356.28 | 358.63 | 351.38 | 137065 |
| 1734046500 | 358.78 | 0.31 | 0.09 | 359.255 | 361.76 | 358.26 | 96918 |
| 1733960100 | 358.47 | 0.9 | 0.25 | 355.24 | 361.6499 | 355.035 | 172033 |
| 1733873700 | 357.57 | 1.5 | 0.42 | 355.08 | 362.01 | 351.94 | 136221 |
| 1733787300 | 356.07 | -1.95 | -0.54 | 359.31 | 359.977 | 353.07 | 203141 |
| 1733528100 | 358.02 | 0.95 | 0.27 | 360.055 | 361.73 | 355.35 | 100203 |
| 1733441700 | 357.07 | 3.13 | 0.88 | 351.35 | 358.91 | 351.35 | 118290 |
| 1733355300 | 353.94 | 2.77 | 0.79 | 352.4951 | 354.28 | 349.9031 | 107736 |
| 1733268900 | 351.17 | -3.13 | -0.88 | 354.51 | 354.51 | 349.14 | 115724 |
| 1733182500 | 354.3 | 0.15 | 0.04 | 353.36 | 356.3 | 351.37 | 153979 |
| 1732917840 | 354.15 | -1.5 | -0.42 | 356.27 | 357.56 | 353.22 | 111305 |
| 1732750500 | 355.65 | 0.91 | 0.26 | 355.29 | 359.497 | 352.69 | 108784 |
| 1732664100 | 354.74 | 1.98 | 0.56 | 352.03 | 357.06 | 349.85 | 172220 |
| 1732577700 | 352.76 | 6.55 | 1.89 | 349.92 | 352.94 | 347.755 | 180976 |
| 1732318500 | 346.21 | 6.14 | 1.81 | 339.12 | 347.13 | 339.12 | 128492 |
| 1732232100 | 340.07 | 4.3 | 1.28 | 338 | 341.34 | 334.33999 | 118272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
