MORN - Morningstar, Inc.
284.43
1.920 0.675%
Share volume: 411,383
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$282.51
1.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $281.70 | $281.70 | $286.50 | $286.50 | $278.64 | $278.64 | $284.43 | $284.43 | 411,383 | $411,383.00 |
| 03-10-2025 | $287.54 | $287.54 | $290.72 | $290.72 | $281.74 | $281.74 | $282.51 | $282.51 | 194,260 | $194,260.00 |
| 03-07-2025 | $295.06 | $295.06 | $295.22 | $295.22 | $285.62 | $285.62 | $290.65 | $290.65 | 184,053 | $184,053.00 |
| 03-06-2025 | $298.61 | $298.61 | $300.95 | $300.95 | $293.61 | $293.61 | $296.54 | $296.54 | 211,267 | $211,267.00 |
| 03-05-2025 | $298.39 | $298.39 | $304.84 | $304.84 | $296.92 | $296.92 | $302.06 | $302.06 | 198,201 | $198,201.00 |
| 03-04-2025 | $305.82 | $305.82 | $305.82 | $305.82 | $297.60 | $297.60 | $299.06 | $299.06 | 258,580 | $258,580.00 |
| 03-03-2025 | $314.85 | $314.85 | $318.95 | $318.95 | $306.03 | $306.03 | $307.00 | $307.00 | 277,833 | $277,833.00 |
| 02-28-2025 | $313.27 | $313.27 | $314.09 | $314.09 | $307.58 | $307.58 | $313.72 | $313.72 | 244,219 | $244,013.00 |
| 02-27-2025 | $322.48 | $322.48 | $322.48 | $322.48 | $308.29 | $308.29 | $311.16 | $311.16 | 237,779 | $237,779.00 |
| 02-26-2025 | $321.33 | $321.33 | $325.62 | $325.62 | $319.58 | $319.58 | $319.96 | $319.96 | 163,148 | $163,148.00 |