MORN: Morningstar Inc.

As of Monday, March 18th, 2024

$ 301.95

-2.27 -0.75%

Open: 303.91
High: 305.19
Low: 300.25
Volume: 118,663
Previous Close on Friday, March 15th, 2024

$ 304.22

-5.16 -1.67%

Open: 307.70
High: 310.92
Low: 303.07
Volume: 396,468
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 303.91 305.19 300.25 301.95 118,663 -2.27 -0.75
2024-03-15 307.70 310.92 303.07 304.22 396,468 -5.16 -1.67
2024-03-14 308.19 309.98 306.25 309.38 94,101 +0.69 +0.22
2024-03-13 310.16 312.80 308.18 308.69 101,683 -1.16 -0.37
2024-03-12 305.69 310.45 304.71 309.85 95,102 +4.05 +1.32
2024-03-11 307.70 308.08 305.56 305.80 69,942 -2.79 -0.90
2024-03-08 311.07 313.98 308.21 308.59 81,202 -2.15 -0.69
2024-03-07 310.50 316.05 309.67 310.74 113,095 +0.52 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 312.80
On 2024-03-13
300.25
On 2024-03-18
-3.85 -1.26 312.80
On 2024-03-13
300.25
On 2024-03-18
-4.01 306.82
10D 316.05
On 2024-03-07
300.25
On 2024-03-18
-1.30 -0.43 316.05
On 2024-03-07
300.25
On 2024-03-18
-5.00 307.45
20D 316.05
On 2024-03-07
269.51
On 2024-02-20
28.04 10.24 316.05
On 2024-03-07
300.25
On 2024-03-18
-5.00 299.27
WTD 305.19
On 2024-03-18
300.25
On 2024-03-18
-2.27 -0.75 -- -- -- 301.95
MTD 316.05
On 2024-03-07
294.76
On 2024-03-01
3.36 1.13 316.05
On 2024-03-07
300.25
On 2024-03-18
-5.00 306.33
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

301.95 -2.27 -0.75 118,663