Morningstar Inc (MORN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.118675827608 | 320.2 | 325.24 | 315.61 | 168422 | 320.01540837 | CS |
| 4 | 8.85 | 2.84593369135 | 310.97 | 325.24 | 301.35 | 106977 | 315.19182212 | CS |
| 12 | 20.9 | 6.99183728088 | 298.92 | 330.22 | 294.45 | 103592 | 311.63954992 | CS |
| 26 | 17.05 | 5.63133731876 | 302.77 | 330.22 | 281.37 | 104441 | 303.39360113 | CS |
| 52 | 76.22 | 31.288998358 | 243.6 | 330.22 | 219.45 | 128231 | 283.99724584 | CS |
| 156 | 41.51 | 14.9150228163 | 278.31 | 350.21 | 163.2802 | 137809 | 255.24223572 | CS |
| 260 | 168.3 | 111.074445618 | 151.52 | 350.21 | 102.59 | 123299 | 234.4825663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 318.98 | -4.76 | -1.47 | 323.76 | 323.76 | 318.49 | 188856 |
| 1727130900 | 323.74 | 3.05 | 0.95 | 322.33 | 325.24 | 320.95 | 83711 |
| 1726871700 | 320.69 | -0.13 | -0.04 | 319.35 | 323 | 317 | 303111 |
| 1726785300 | 320.82 | 4.5 | 1.42 | 316.32 | 321.68 | 315.61 | 147522 |
| 1726698900 | 316.32 | -3.88 | -1.21 | 320.2 | 321.25 | 315.85 | 118909 |
| 1726612500 | 320.2 | 3.1 | 0.98 | 317.48 | 322.9999 | 316.89999 | 123004 |
| 1726526100 | 317.1 | 6.49 | 2.09 | 311.95 | 318.235 | 311.185 | 115167 |
| 1726266900 | 310.61 | 2.94 | 0.96 | 307.98 | 310.75 | 306.39 | 113560 |
| 1726180500 | 307.67 | 1.93 | 0.63 | 306.18 | 307.95 | 304.55 | 58981 |
| 1726094100 | 305.74 | -2.15 | -0.70 | 306.6 | 307.46499 | 301.35 | 56139 |
| 1726007700 | 307.89 | 2.85 | 0.93 | 304.77 | 308.25 | 302.94 | 66872 |
| 1725921300 | 305.04 | 0.32 | 0.11 | 304.19 | 307.73 | 304.19 | 95400 |
| 1725662100 | 304.72 | -7.2 | -2.31 | 311.43 | 312.48 | 303.36 | 49755 |
| 1725575700 | 311.92 | -1.35 | -0.43 | 313.72 | 313.72 | 308.64999 | 84151 |
| 1725489300 | 313.27 | 0.73 | 0.23 | 311.98 | 314.89999 | 310.54 | 113906 |
| 1725402900 | 312.54 | -1.23 | -0.39 | 312.20999 | 313.62 | 310.33999 | 89717 |
| 1725057300 | 313.77 | 2.17 | 0.70 | 311.6 | 314.95 | 310.495 | 91880 |
| 1724970900 | 311.6 | 1.41 | 0.45 | 310.24 | 314.41 | 307.99 | 68960 |
| 1724884500 | 310.19 | -0.78 | -0.25 | 310.97 | 314.44 | 309.995 | 62962 |
| 1724798100 | 310.97 | -0.26 | -0.08 | 309.08 | 312.125 | 308.06 | 65297 |
| 1724711700 | 311.23 | -2.6 | -0.83 | 314.05 | 315.2 | 310.29 | 130068 |
| 1724452500 | 313.83 | 3.3 | 1.06 | 311.11 | 316.08999 | 310.635 | 89510 |
| 1724366100 | 310.52999 | -1.58 | -0.51 | 312.11 | 313.66 | 309.93 | 68950 |
| 1724279700 | 312.11 | -0.2 | -0.06 | 312.73 | 313.86 | 310.5 | 68710 |
| 1724193300 | 312.31 | -3.16 | -1.00 | 315.47 | 315.47 | 311.986 | 53693 |
| 1724106900 | 315.47 | -0.86 | -0.27 | 316.33 | 318.88 | 314.73 | 59878 |
| 1723847700 | 316.33 | 2.74 | 0.87 | 312.08 | 317.27 | 312.08 | 92673 |
| 1723761300 | 313.58999 | 2.59 | 0.83 | 313.99 | 314.14999 | 310.285 | 88297 |
| 1723674900 | 311 | 0.95 | 0.31 | 310.14999 | 311.625 | 308.85 | 60161 |
| 1723588500 | 310.05 | 4.61 | 1.51 | 306.64999 | 310.64 | 305.87 | 57427 |
| 1723502100 | 305.445 | -0.03 | -0.01 | 305.47 | 306.35 | 303.67 | 93919 |
| 1723242900 | 305.47 | 0.08 | 0.03 | 305.39 | 306.7099 | 302.43 | 92699 |
| 1723156500 | 305.39 | 4.53 | 1.51 | 301.99 | 305.67 | 300.94 | 63037 |
| 1723070100 | 300.86 | -1.21 | -0.40 | 303.92 | 308.065 | 300.72 | 114202 |
| 1722983700 | 302.07 | 0.93 | 0.31 | 300.89999 | 305.39 | 299.07 | 193429 |
| 1722897300 | 301.14 | -11.37 | -3.64 | 306.14 | 306.855 | 300.79 | 74954 |
| 1722638100 | 312.51 | -1.6 | -0.51 | 310.01 | 313.24 | 304.79 | 64775 |
| 1722551700 | 314.11 | -3.54 | -1.11 | 317.64999 | 319.2 | 311.14999 | 123993 |
| 1722465300 | 317.64999 | -5.73 | -1.77 | 324.45999 | 324.45999 | 317.02 | 83224 |
| 1722378900 | 323.38 | -0.18 | -0.06 | 324.83 | 326.52999 | 320.045 | 75076 |
| 1722292500 | 323.56 | -2.75 | -0.84 | 325 | 327.3858 | 323.16 | 143911 |
| 1722033300 | 326.31 | 3.64 | 1.13 | 323.45999 | 327.5 | 319.95999 | 140323 |
| 1721946900 | 322.67 | 17.67 | 5.79 | 315 | 330.22 | 314.51 | 261304 |
| 1721860500 | 305 | -3.92 | -1.27 | 306.55 | 309.68 | 304.89 | 211479 |
| 1721774100 | 308.92 | -0.41 | -0.13 | 309.33 | 313.39 | 308.11 | 128895 |
| 1721687700 | 309.33 | 3.85 | 1.26 | 306.25 | 310.22 | 304.5 | 120003 |
| 1721428500 | 305.48 | -3.3 | -1.07 | 307.67 | 308.08 | 302.195 | 95341 |
| 1721342100 | 308.77999 | -3.86 | -1.23 | 312.6 | 313.22 | 308.55 | 105060 |
| 1721255700 | 312.64 | -0.71 | -0.23 | 312.88 | 313.93 | 311.43 | 76570 |
| 1721169300 | 313.35 | 7.86 | 2.57 | 306.63 | 314.74 | 306.36 | 113117 |
| 1721082900 | 305.49 | -0.06 | -0.02 | 307.04 | 309.26 | 305.14 | 66880 |
| 1720823700 | 305.55 | 5.01 | 1.67 | 300.54 | 307.99 | 299.17 | 99547 |
| 1720737300 | 300.54 | 4.31 | 1.45 | 298.27 | 301.735 | 296.375 | 150138 |
| 1720650900 | 296.23 | 0.38 | 0.13 | 295.38 | 296.8327 | 294.45 | 88036 |
| 1720564500 | 295.85 | -3.28 | -1.10 | 299.33999 | 299.6064 | 295.05 | 55817 |
| 1720478100 | 299.13 | -1.82 | -0.60 | 300.95 | 303.02 | 298.41 | 114351 |
| 1720218900 | 300.95 | -0.46 | -0.15 | 301 | 301.41 | 297.13 | 98897 |
| 1720040640 | 301.41 | 1.95 | 0.65 | 298.92 | 302.99 | 297.36 | 92156 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
