Morningstar Inc (MORN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.755 | 2.74955639653 | 318.415 | 331.2 | 313.7364 | 117283 | 322.89155161 | CS |
| 4 | -9.81 | -2.91115199715 | 336.98 | 342.34 | 313.7364 | 107752 | 330.34733932 | CS |
| 12 | -5.39 | -1.62076016358 | 332.56 | 362.01 | 313.7364 | 139876 | 341.62629912 | CS |
| 26 | 14.17 | 4.52715654952 | 313 | 362.01 | 299.07 | 121526 | 330.69878861 | CS |
| 52 | 53.57 | 19.5796783626 | 273.6 | 362.01 | 269.51 | 118986 | 313.25560571 | CS |
| 156 | 35.69 | 12.2444078496 | 291.48 | 362.01 | 163.2802 | 139732 | 259.20823928 | CS |
| 260 | 166.76 | 103.958606072 | 160.41 | 362.01 | 102.59 | 126372 | 244.67725205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 318.6 | 318.6 | 314.7437 | 133499 |
| 1736379300 | 322.36 | 1.31 | 0.41 | 321.05 | 322.64999 | 318.56 | 140058 |
| 1736292900 | 321.05 | -4.04 | -1.24 | 326.95999 | 326.97 | 319.27 | 90677 |
| 1736206500 | 325.08999 | -9.64 | -2.88 | 334.02 | 335.02 | 323.575 | 138878 |
| 1735947300 | 334.73 | 2.35 | 0.71 | 333.39999 | 336.21 | 333.39999 | 79302 |
| 1735860900 | 332.38 | -4.38 | -1.30 | 337.27 | 338.5 | 331.88 | 99624 |
| 1735688100 | 336.76 | -0.91 | -0.27 | 339.14 | 339.99 | 335.02999 | 84595 |
| 1735601700 | 337.67 | -2.14 | -0.63 | 336.58 | 338.87 | 330.94 | 68424 |
| 1735342500 | 339.81 | -2.19 | -0.64 | 339.69 | 340.905 | 337.06 | 53778 |
| 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 | 338.1 | 339.84 | 333.3816 | 81164 |
| 1734737700 | 340.32 | 2.38 | 0.70 | 336.12 | 341.5 | 336.12 | 355584 |
| 1734651300 | 337.94 | 0.44 | 0.13 | 338.35 | 340.92 | 336.39 | 134371 |
| 1734564900 | 337.5 | -12.19 | -3.49 | 349.18 | 350.92 | 337.38 | 105100 |
| 1734478500 | 349.69 | -5.84 | -1.64 | 352.76 | 352.76 | 348.3051 | 299422 |
| 1734392100 | 355.53 | 2.62 | 0.74 | 352.86 | 365 | 352.66 | 112811 |
| 1734132900 | 352.91 | -5.87 | -1.64 | 357.16 | 358.63 | 351.38 | 138236 |
| 1734046500 | 358.78 | 0.31 | 0.09 | 358.97 | 361.76 | 358.26 | 97657 |
| 1733960100 | 358.47 | 0.9 | 0.25 | 356.22 | 361.6499 | 355.035 | 174455 |
| 1733873700 | 357.57 | 1.5 | 0.42 | 355.08 | 362.01 | 351.94 | 136276 |
| 1733787300 | 356.07 | -1.95 | -0.54 | 358.81 | 359.977 | 353.07 | 204904 |
| 1733528100 | 358.02 | 0.95 | 0.27 | 358.3 | 361.73 | 355.35 | 101550 |
| 1733441700 | 357.07 | 3.13 | 0.88 | 351.35 | 358.91 | 351.35 | 119554 |
| 1733355300 | 353.94 | 2.77 | 0.79 | 350.1 | 354.28 | 349.9031 | 108444 |
| 1733268900 | 351.17 | -3.13 | -0.88 | 354.51 | 354.51 | 349.14 | 116604 |
| 1733182500 | 354.3 | 0.15 | 0.04 | 353.36 | 356.3 | 351.37 | 154357 |
| 1732917840 | 354.15 | -1.5 | -0.42 | 355.11 | 357.56 | 351.32 | 112549 |
| 1732750500 | 355.65 | 0.91 | 0.26 | 355.29 | 359.497 | 352.69 | 109473 |
| 1732664100 | 354.74 | 1.98 | 0.56 | 352.03 | 357.06 | 349.85 | 172288 |
| 1732577700 | 352.76 | 6.55 | 1.89 | 347.74 | 352.94 | 347.74 | 181963 |
| 1732318500 | 346.21 | 6.14 | 1.81 | 339.12 | 347.13 | 339.12 | 129103 |
| 1732232100 | 340.07 | 4.3 | 1.28 | 338 | 341.34 | 334.33999 | 118377 |
| 1732145700 | 335.77 | 0.89 | 0.27 | 336.19 | 336.21 | 328.58999 | 98506 |
| 1732059300 | 334.88 | 0.51 | 0.15 | 333.2 | 337.83 | 331.04 | 143849 |
| 1731972900 | 334.37 | -3.2 | -0.95 | 335.72 | 337.2 | 332.44 | 255370 |
| 1731713700 | 337.57 | -5.42 | -1.58 | 341.93 | 344.04 | 336.56 | 128763 |
| 1731627300 | 342.99 | -2.48 | -0.72 | 347.16 | 347.625 | 341.57 | 115993 |
| 1731540900 | 345.47 | -5.08 | -1.45 | 351.31 | 352.55 | 344.455 | 839488 |
| 1731454500 | 350.55 | 1.98 | 0.57 | 349.26 | 352 | 347.93 | 83977 |
| 1731368100 | 348.57 | -0.01 | -0.00 | 348.58 | 352 | 347.87 | 81798 |
| 1731108900 | 348.58 | 5.31 | 1.55 | 343.56 | 350.68 | 341.25 | 114736 |
| 1731022500 | 343.27 | -1.14 | -0.33 | 344 | 345.5 | 338.29 | 75929 |
| 1730936100 | 344.41 | 7.91 | 2.35 | 345.41 | 346.095 | 335.67 | 141593 |
| 1730849700 | 336.5 | 5.77 | 1.74 | 330.72 | 336.52 | 329.27999 | 113113 |
| 1730763300 | 330.73 | 2.32 | 0.71 | 327.06 | 330.89 | 326.20999 | 140572 |
| 1730500500 | 328.41 | 0.36 | 0.11 | 327.66 | 330 | 326.69 | 151197 |
| 1730414100 | 328.05 | -2.16 | -0.65 | 329.27999 | 329.95 | 326.5144 | 104285 |
| 1730327700 | 330.20999 | -3.11 | -0.93 | 331.88 | 334.46499 | 329.05 | 151314 |
| 1730241300 | 333.32 | -0.86 | -0.26 | 332.48 | 334.61 | 331.76 | 249177 |
| 1730154900 | 334.18 | 1 | 0.30 | 334.95999 | 336.69 | 333.14999 | 119631 |
| 1729895700 | 333.18 | 1.84 | 0.56 | 332.56 | 335.48 | 330.15499 | 110092 |
| 1729809300 | 331.33999 | -10.47 | -3.06 | 350.1 | 350.1 | 329.38 | 221549 |
| 1729722900 | 341.81 | -1.61 | -0.47 | 343.4 | 345.78 | 340.81 | 102549 |
| 1729636500 | 343.42 | 0.58 | 0.17 | 341.89 | 343.76 | 340.3001 | 60536 |
| 1729550100 | 342.84 | -1.78 | -0.52 | 344.1 | 344.14 | 340.405 | 70394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
