Register for real-time alerts, custom portfolio, and market movers
MOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 68.15 | 0.40 | 0.59% | 67.90 | 68.70 | 67.85 | 9,845 |
| May 30 2024 | 67.75 | -0.20 | -0.29% | 67.90 | 68.05 | 67.75 | 2,708 |
| May 29 2024 | 67.95 | 0.45 | 0.67% | 67.55 | 68.10 | 67.50 | 4,366 |
| May 28 2024 | 67.50 | -0.35 | -0.52% | 67.95 | 68.00 | 67.50 | 3,234 |
| May 27 2024 | 67.85 | -0.10 | -0.15% | 67.60 | 68.15 | 67.60 | 8,398 |
| May 24 2024 | 67.95 | -0.10 | -0.15% | 68.00 | 68.15 | 67.70 | 7,407 |
| May 23 2024 | 68.05 | 0.10 | 0.15% | 67.90 | 68.15 | 67.90 | 9,067 |
| May 22 2024 | 67.95 | -0.10 | -0.15% | 68.05 | 68.15 | 67.85 | 6,372 |
| May 21 2024 | 68.05 | -0.25 | -0.37% | 68.20 | 68.40 | 67.90 | 10,254 |
| May 20 2024 | 68.30 | -0.95 | -1.37% | 68.80 | 69.00 | 68.15 | 4,215 |
| May 17 2024 | 69.25 | -1.05 | -1.49% | 69.95 | 70.10 | 68.95 | 27,976 |
| May 16 2024 | 70.30 | 2.40 | 3.53% | 67.65 | 70.65 | 67.50 | 72,303 |
| May 15 2024 | 67.90 | 0.15 | 0.22% | 67.70 | 67.90 | 67.40 | 12,165 |
| May 14 2024 | 67.75 | 1.20 | 1.80% | 66.55 | 68.00 | 66.55 | 21,665 |
| May 13 2024 | 66.55 | -0.30 | -0.45% | 66.80 | 67.35 | 66.50 | 18,403 |
| May 10 2024 | 66.85 | 0.00 | 0.00% | 66.85 | 67.15 | 66.50 | 18,736 |
| May 09 2024 | 66.85 | 0.15 | 0.22% | 66.70 | 66.95 | 66.60 | 4,422 |
| May 08 2024 | 66.70 | 0.15 | 0.23% | 66.60 | 67.15 | 66.55 | 11,165 |
| May 07 2024 | 66.55 | -0.25 | -0.37% | 66.75 | 67.05 | 66.50 | 21,657 |
| May 06 2024 | 66.80 | 0.25 | 0.38% | 66.40 | 66.95 | 66.35 | 8,012 |
| May 03 2024 | 66.55 | 0.35 | 0.53% | 66.00 | 66.80 | 65.90 | 10,163 |
| May 02 2024 | 66.20 | 0.80 | 1.22% | 65.60 | 66.45 | 65.35 | 12,374 |
| Apr 30 2024 | 65.40 | 0.50 | 0.77% | 65.35 | 67.00 | 65.00 | 25,221 |
| Apr 29 2024 | 64.90 | -2.80 | -4.14% | 67.75 | 67.75 | 64.20 | 87,205 |
| Apr 26 2024 | 67.70 | 0.05 | 0.07% | 67.70 | 67.85 | 67.70 | 11,046 |
| Apr 25 2024 | 67.65 | 0.00 | 0.00% | 67.65 | 67.80 | 67.65 | 15,505 |
| Apr 24 2024 | 67.65 | 0.05 | 0.07% | 67.65 | 67.75 | 67.50 | 12,428 |
| Apr 23 2024 | 67.60 | -0.15 | -0.22% | 67.70 | 67.85 | 67.60 | 12,029 |
| Apr 22 2024 | 67.75 | 0.20 | 0.30% | 67.70 | 67.80 | 67.60 | 18,721 |
| Apr 19 2024 | 67.55 | -0.25 | -0.37% | 67.65 | 67.75 | 67.50 | 11,063 |
| Apr 18 2024 | 67.80 | 0.20 | 0.30% | 67.60 | 67.80 | 67.50 | 20,932 |
| Apr 17 2024 | 67.60 | 0.10 | 0.15% | 67.60 | 67.80 | 67.60 | 8,291 |
| Apr 16 2024 | 67.50 | -0.40 | -0.59% | 67.85 | 67.95 | 67.45 | 23,272 |
| Apr 15 2024 | 67.90 | 0.00 | 0.00% | 67.80 | 68.00 | 67.70 | 49,628 |
| Apr 12 2024 | 67.90 | 0.45 | 0.67% | 67.45 | 68.00 | 67.45 | 67,048 |
| Apr 11 2024 | 67.45 | 0.35 | 0.52% | 67.05 | 67.55 | 67.05 | 47,206 |
| Apr 10 2024 | 67.10 | 0.05 | 0.07% | 67.00 | 67.15 | 66.85 | 9,647 |
| Apr 09 2024 | 67.05 | 0.20 | 0.30% | 66.90 | 67.10 | 66.90 | 19,516 |
| Apr 08 2024 | 66.85 | -0.05 | -0.07% | 67.00 | 67.15 | 66.85 | 14,130 |
| Apr 05 2024 | 66.90 | 0.05 | 0.07% | 66.95 | 67.20 | 66.90 | 13,438 |
| Apr 04 2024 | 66.85 | -0.05 | -0.07% | 67.10 | 67.20 | 66.80 | 26,480 |
| Apr 03 2024 | 66.90 | -0.25 | -0.37% | 67.05 | 67.30 | 66.30 | 20,534 |
| Apr 02 2024 | 67.15 | -0.03 | -0.04% | 67.05 | 67.25 | 66.90 | 28,422 |
| Mar 28 2024 | 67.18 | 0.04 | 0.06% | 67.06 | 67.24 | 67.06 | 23,498 |
| Mar 27 2024 | 67.14 | 0.04 | 0.06% | 67.10 | 67.24 | 67.10 | 21,743 |
| Mar 26 2024 | 67.10 | 0.26 | 0.39% | 66.92 | 67.22 | 66.92 | 25,964 |
| Mar 25 2024 | 66.84 | -0.06 | -0.09% | 66.74 | 67.20 | 63.20 | 65,364 |
| Mar 22 2024 | 66.90 | 0.64 | 0.97% | 66.46 | 67.26 | 66.46 | 95,506 |
| Mar 21 2024 | 66.26 | 0.24 | 0.36% | 66.04 | 66.40 | 66.04 | 18,458 |
| Mar 20 2024 | 66.02 | -0.38 | -0.57% | 66.34 | 66.58 | 65.92 | 30,052 |
| Mar 19 2024 | 66.40 | 0.10 | 0.15% | 66.24 | 66.50 | 66.20 | 40,189 |
| Mar 18 2024 | 66.30 | 0.78 | 1.19% | 65.50 | 66.60 | 65.46 | 41,623 |
| Mar 15 2024 | 65.52 | 0.34 | 0.52% | 65.50 | 66.26 | 65.34 | 33,179 |
| Mar 14 2024 | 65.18 | -1.10 | -1.66% | 66.30 | 66.38 | 64.90 | 33,317 |
| Mar 13 2024 | 66.28 | -0.60 | -0.90% | 66.50 | 66.78 | 66.16 | 23,419 |
| Mar 12 2024 | 66.88 | 1.30 | 1.98% | 65.60 | 66.88 | 65.44 | 73,535 |
| Mar 11 2024 | 65.58 | 0.20 | 0.31% | 65.28 | 65.60 | 65.20 | 27,542 |
| Mar 08 2024 | 65.38 | 0.14 | 0.21% | 65.24 | 65.48 | 65.22 | 35,172 |
| Mar 07 2024 | 65.24 | 0.02 | 0.03% | 65.16 | 65.34 | 65.16 | 34,322 |
| Mar 06 2024 | 65.22 | 0.10 | 0.15% | 65.32 | 65.50 | 65.14 | 34,861 |
| Mar 05 2024 | 65.12 | -0.08 | -0.12% | 65.16 | 65.36 | 65.10 | 30,714 |
