MORN: Morningstar Inc.

As of Friday, December 2nd, 2022

$ 249.60

-0.38 -0.15%

Open: 246.24
High: 250.91
Low: 245.92
Volume: 55,281
Previous Close on Thursday, December 1st, 2022

$ 249.98

+4.85 +1.98%

Open: 247.27
High: 252.04
Low: 243.46
Volume: 78,604
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 246.24 250.91 245.92 249.60 55,281 -0.38 -0.15
2022-12-01 247.27 252.04 243.46 249.98 78,604 +4.85 +1.98
2022-11-30 235.75 246.22 232.66 245.13 139,390 +9.54 +4.05
2022-11-29 240.20 241.30 234.84 235.59 71,537 -5.73 -2.37
2022-11-28 243.81 245.59 241.03 241.32 58,553 -5.23 -2.12
2022-11-25 245.61 247.29 245.20 246.55 43,678 +0.14 +0.06
2022-11-23 243.48 247.58 241.91 246.41 54,890 +3.76 +1.55
2022-11-22 240.04 243.05 236.24 242.65 55,268 +2.13 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 252.04
On 2022-12-01
232.66
On 2022-11-30
3.05 1.24 245.59
On 2022-11-28
234.84
On 2022-11-29
-4.38 244.32
10D 252.04
On 2022-12-01
232.66
On 2022-11-30
9.60 4.00 247.58
On 2022-11-23
232.66
On 2022-11-30
-6.03 243.68
20D 252.04
On 2022-12-01
225.93
On 2022-11-09
20.25 8.83 249.71
On 2022-11-11
232.66
On 2022-11-30
-6.83 241.15
WTD 252.04
On 2022-12-01
232.66
On 2022-11-30
3.05 1.24 245.59
On 2022-11-28
234.84
On 2022-11-29
-4.38 244.32
MTD 252.04
On 2022-12-01
243.46
On 2022-12-01
4.47 1.82 252.04
On 2022-12-01
245.92
On 2022-12-02
-2.43 249.79
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0