Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MORN	292.89	296.00	292.89	294.03	3.05	97,591	2,609	264.09	309.00
2024-05-02	Q	MORN	288.76	292.32	286.34	290.98	3.64	92,186	2,841	275.00	320.00
2024-05-01	Q	MORN	283.14	291.18	281.37	287.34	4.69	96,893	2,991	275.00	303.00
2024-04-30	Q	MORN	282.48	284.99	282.48	282.65	-1.18	84,121	2,871	275.00	306.81
2024-04-29	Q	MORN	287.52	287.52	282.56	283.83	-2.46	138,801	3,789	282.77	284.58
2024-04-26	Q	MORN	288.73	289.81	285.67	286.29	-1.17	110,967	4,230	285.56	287.38
2024-04-25	Q	MORN	295.97	303.00	283.82	287.46	-14.90	196,700	6,042	188.88	292.41
2024-04-24	Q	MORN	298.11	302.85	297.79	302.36	1.95	110,610	4,638	294.00	316.00
2024-04-23	Q	MORN	303.71	304.945	300.335	300.41	-2.60	120,240	4,271	300.00	325.00
2024-04-22	Q	MORN	298.40	303.83	294.05	303.01	5.05	94,081	3,291	301.85	303.69
2024-04-19	Q	MORN	293.26	298.55	291.34	297.96	5.58	153,552	3,929	296.75	298.59
2024-04-18	Q	MORN	295.83	296.89	291.241	292.38	-2.47	86,242	3,207	291.09	292.92
2024-04-17	Q	MORN	298.64	298.72	294.38	294.85	-2.16	102,448	2,704	294.14	295.97
2024-04-16	Q	MORN	298.37	299.58	296.15	297.01	-2.97	84,745	3,043	296.88	298.71
2024-04-15	Q	MORN	306.00	309.27	299.54	299.98	-5.87	111,645	2,847	299.02	300.86
2024-04-12	Q	MORN	307.23	308.37	303.77	305.85	-3.87	83,185	2,576	304.53	306.39
2024-04-11	Q	MORN	312.77	312.77	308.49	309.72	-3.17	94,279	2,833	308.88	310.75
2024-04-10	Q	MORN	312.88	314.63	310.69	312.89	-2.17	91,048	3,166	311.47	313.34
2024-04-09	Q	MORN	315.21	315.93	312.545	315.06	0.90	110,149	3,439	314.32	315.98
2024-04-08	Q	MORN	309.78	316.055	307.21	314.16	4.38	150,971	3,479	313.33	315.21
2024-04-05	Q	MORN	303.84	312.54	303.84	309.78	5.78	139,393	3,217	308.85	310.11
2024-04-04	Q	MORN	306.07	309.34	302.755	304.00	0.195	78,180	2,747	303.38	305.23
2024-04-03	Q	MORN	300.57	305.34	299.23	304.21	1.87	57,020	2,347	303.96	305.81
2024-04-02	Q	MORN	304.00	304.89	300.97	302.34	-3.98	102,843	3,257	301.36	303.21
2024-04-01	Q	MORN	308.07	308.49	304.34	306.32	-2.05	160,823	4,315	305.02	306.88
2024-03-29	Q	MORN	309.49	309.49	307.035	308.37	0.22	0	0	295.00	309.75
2024-03-28	Q	MORN	309.49	309.49	307.035	308.37	0.22	94,127	2,131	295.00	309.75
2024-03-27	Q	MORN	305.67	308.72	305.17	308.15	4.40	57,150	2,302	306.76	308.64
2024-03-26	Q	MORN	302.41	305.7682	300.8801	303.75	2.26	107,090	2,738	303.32	305.19
2024-03-25	Q	MORN	302.77	304.625	300.94	301.49	-2.30	213,137	2,195	250.00	313.00
2024-03-22	Q	MORN	305.04	305.04	301.6335	303.79	-1.45	90,022	2,619	295.00	309.75
2024-03-21	Q	MORN	304.79	309.05	303.79	305.24	0.28	74,852	2,267	304.64	306.51
2024-03-20	Q	MORN	306.40	306.41	303.14	304.96	-1.57	79,719	2,642	304.79	306.66
2024-03-19	Q	MORN	300.69	306.55	300.465	306.53	4.58	112,004	2,542	303.02	307.54
2024-03-18	Q	MORN	303.91	305.19	300.25	301.95	-2.27	118,663	2,793	188.88	308.00
2024-03-15	Q	MORN	307.70	310.92	303.07	304.22	-5.16	396,468	3,904	163.28	309.00
2024-03-14	Q	MORN	308.19	309.98	306.25	309.38	0.69	286,101	2,798	301.56	310.00
2024-03-13	Q	MORN	310.16	312.80	308.175	308.69	-1.16	101,683	2,300	290.00	315.00
2024-03-12	Q	MORN	305.69	310.45	304.71	309.85	4.05	95,102	3,110	295.00	315.00
2024-03-11	Q	MORN	307.70	308.08	305.56	305.80	-2.79	69,953	2,301	302.02	315.00
2024-03-08	Q	MORN	311.07	313.975	308.21	308.59	-2.15	81,202	2,571	307.00	316.00
2024-03-07	Q	MORN	310.50	316.05	309.67	310.74	0.52	113,115	2,682	309.99	311.65
2024-03-06	Q	MORN	306.26	311.09	305.01	310.22	5.19	425,584	3,179	301.56	490.30
2024-03-05	Q	MORN	302.77	306.065	300.91	305.03	1.78	137,289	3,206	304.13	305.78
2024-03-04	Q	MORN	299.52	304.5232	298.65	303.25	5.00	217,546	2,985	300.23	320.00
2024-03-01	Q	MORN	298.00	299.24	294.76	298.385	-0.205	98,410	2,591	297.00	298.63
2024-02-29	Q	MORN	300.00	300.68	295.33	298.59	-0.37	163,485	3,103	188.88	320.00
2024-02-28	Q	MORN	294.90	299.465	293.57	298.96	3.77	105,315	2,841	290.00	299.67
2024-02-27	Q	MORN	294.79	296.06	293.32	295.19	-0.38	171,184	3,344	294.30	295.92
2024-02-26	Q	MORN	301.00	301.00	295.46	295.57	-3.14	163,719	3,887	294.65	296.27
2024-02-23	Q	MORN	283.00	301.91	282.10	298.71	22.13	224,414	4,873	286.71	313.95
2024-02-22	Q	MORN	274.23	277.41	273.56	276.58	3.99	132,275	3,524	277.00	286.00
2024-02-21	Q	MORN	271.50	273.16	270.44	272.59	-0.70	70,398	2,585	239.00	282.68
2024-02-20	Q	MORN	271.42	273.56	269.51	273.29	-0.62	100,111	2,522	265.00	282.68
2024-02-19	Q	MORN	277.52	278.23	273.33	273.91	-4.47	0	0	272.49	274.04
2024-02-16	Q	MORN	277.52	278.23	273.33	273.91	-4.47	82,739	2,144	272.49	274.04
2024-02-15	Q	MORN	277.62	279.79	276.46	278.38	1.55	106,170	2,352	250.00	282.68
2024-02-14	Q	MORN	275.54	278.52	273.17	276.83	2.99	113,068	2,747	265.00	282.68
2024-02-13	Q	MORN	279.25	281.87	272.62	273.84	-8.83	108,136	2,742	265.00	285.59
2024-02-12	Q	MORN	280.79	283.07	280.79	282.67	1.04	163,853	2,223	265.00	285.59
2024-02-09	Q	MORN	276.95	281.80	272.535	281.63	4.86	112,415	2,560	250.00	285.22
2024-02-08	Q	MORN	277.20	278.26	275.605	276.77	-1.43	104,866	2,261	275.95	277.52
2024-02-07	Q	MORN	274.55	279.60	272.47	278.20	3.89	107,019	2,365	254.87	284.22