MORN: Morningstar Inc.

As of Monday, May 6th, 2024

$ 298.98

+4.95 +1.68%

Open: 295.99
High: 300.02
Low: 295.99
Volume: 84,284
Previous Close on Friday, May 3rd, 2024

$ 294.03

+3.05 +1.05%

Open: 292.89
High: 296.00
Low: 292.89
Volume: 97,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 295.99 300.02 295.99 298.98 84,284 +4.95 +1.68
2024-05-03 292.89 296.00 292.89 294.03 97,438 +3.05 +1.05
2024-05-02 288.76 292.32 286.34 290.98 92,186 +3.64 +1.27
2024-05-01 283.14 291.18 281.37 287.34 96,893 +4.69 +1.66
2024-04-30 282.48 284.99 282.48 282.65 84,121 -1.18 -0.42
2024-04-29 287.52 287.52 282.56 283.83 138,801 -2.46 -0.86
2024-04-26 288.73 289.81 285.67 286.29 110,967 -1.17 -0.41
2024-04-25 295.97 303.00 283.82 287.46 196,700 -14.90 -4.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 300.02
On 2024-05-06		 281.37
On 2024-05-01		 15.15 5.34 284.99
On 2024-04-30		 284.99
On 2024-04-30		 0.00 290.80
10D 304.95
On 2024-04-23		 281.37
On 2024-05-01		 -4.03 -1.33 304.95
On 2024-04-23		 281.37
On 2024-05-01		 -7.73 291.43
20D 315.93
On 2024-04-09		 281.37
On 2024-05-01		 -15.18 -4.83 315.93
On 2024-04-09		 281.37
On 2024-05-01		 -10.94 297.15
WTD 300.02
On 2024-05-06		 295.99
On 2024-05-06		 4.95 1.68 -- -- -- 298.98
MTD 300.02
On 2024-05-06		 281.37
On 2024-05-01		 16.33 5.78 291.18
On 2024-05-01		 291.18
On 2024-05-01		 0.00 292.83
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

298.98 +4.95 +1.68 84,284