Skip to main content

Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 56.67 58.19 56.39 58.17 1,405,734 +1.77(+3.14%)
Jan 28, 2016 56.59 57.02 56.13 56.40 1,293,176 -0.05(-0.09%)
Jan 27, 2016 55.66 57.49 55.29 56.45 1,885,271 +1.43(+2.60%)
Jan 26, 2016 54.46 55.26 54.36 55.02 875,224 +0.64(+1.19%)
Jan 25, 2016 53.95 54.77 53.66 54.38 1,011,837 +0.33(+0.61%)
Jan 22, 2016 53.63 54.11 53.50 54.05 850,801 +1.06(+2.01%)
Jan 21, 2016 52.62 53.38 52.30 52.98 962,777 +0.40(+0.76%)
Jan 20, 2016 52.60 52.93 51.51 52.58 1,432,064 -0.67(-1.26%)
Jan 19, 2016 54.27 54.33 52.84 53.25 1,658,372 -0.40(-0.75%)
Jan 15, 2016 53.84 53.66 53.66 53.66 1,481,804 -1.32(-2.41%)
Jan 14, 2016 55.46 55.68 54.87 54.98 1,382,778 -0.23(-0.41%)
Jan 13, 2016 56.69 56.76 55.06 55.21 1,007,766 -1.34(-2.37%)
Jan 12, 2016 56.56 56.67 55.62 56.55 1,291,444 +0.47(+0.84%)
Jan 11, 2016 56.33 56.60 55.63 56.08 1,015,638 +0.10(+0.19%)
Jan 08, 2016 56.04 56.58 55.75 55.97 1,479,749 +0.12(+0.22%)
Jan 07, 2016 56.30 56.88 55.35 55.85 1,374,261 -1.15(-2.02%)
Jan 06, 2016 57.12 58.00 56.84 57.00 1,097,856 -0.84(-1.45%)
Jan 05, 2016 57.93 58.46 57.34 57.84 1,425,738 -0.64(-1.10%)
Jan 04, 2016 58.95 58.95 58.04 58.48 1,045,547 -1.15(-1.93%)
Dec 31, 2015 60.11 59.63 59.63 59.63 375,473 -0.74(-1.23%)
Dec 30, 2015 60.60 60.89 60.28 60.37 489,426 -0.30(-0.49%)
Dec 29, 2015 60.55 60.79 60.49 60.67 478,578 +0.40(+0.66%)
Dec 28, 2015 59.99 60.38 59.83 60.27 384,687 +0.10(+0.17%)
Dec 24, 2015 60.32 60.16 60.16 60.16 286,397 -0.13(-0.22%)
Dec 23, 2015 60.36 60.48 60.00 60.29 428,296 +0.30(+0.49%)
Dec 22, 2015 59.54 60.25 59.15 60.00 1,050,999 +0.73(+1.23%)
Dec 21, 2015 59.03 59.36 58.91 59.27 679,919 +0.39(+0.67%)
Dec 18, 2015 59.47 59.72 58.85 58.87 2,398,892 -0.85(-1.43%)
Dec 17, 2015 60.81 61.41 59.73 59.73 1,238,783 -0.84(-1.38%)
Dec 16, 2015 60.56 60.89 60.10 60.56 1,087,459 +0.34(+0.56%)
Dec 15, 2015 59.75 60.80 59.61 60.22 954,478 +0.86(+1.45%)
Dec 14, 2015 59.68 60.14 59.14 59.36 1,277,009 -0.41(-0.69%)
Dec 11, 2015 59.72 59.95 59.11 59.77 1,507,806 -0.30(-0.51%)
Dec 10, 2015 59.89 60.69 59.83 60.08 1,270,027 +0.05(+0.09%)
Dec 09, 2015 60.14 60.46 59.52 60.02 1,244,171 -0.38(-0.63%)
Dec 08, 2015 60.43 60.88 59.98 60.40 1,287,818 -0.55(-0.90%)
Dec 07, 2015 62.12 62.34 60.86 60.95 1,888,091 -1.50(-2.40%)
Dec 04, 2015 61.75 62.69 61.75 62.45 1,843,598 +0.89(+1.45%)
Dec 03, 2015 62.47 62.54 61.37 61.56 943,951 -0.70(-1.13%)
Dec 02, 2015 62.59 62.73 62.18 62.26 879,095 -0.14(-0.22%)
Dec 01, 2015 62.44 62.63 62.07 62.40 1,445,142 +0.23(+0.38%)
Nov 30, 2015 62.54 62.54 62.01 62.16 1,779,678 -0.21(-0.33%)
Nov 27, 2015 62.34 62.48 61.47 62.37 397,133 +0.16(+0.26%)
Nov 25, 2015 62.49 62.21 62.21 62.21 1,018,454 -0.11(-0.18%)
Nov 24, 2015 61.97 62.74 61.92 62.32 1,199,241 -0.24(-0.39%)
Nov 23, 2015 62.56 62.80 62.20 62.56 1,141,178 +0.04(+0.07%)
Nov 20, 2015 63.01 63.05 62.51 62.52 1,594,005 -0.23(-0.36%)
Nov 19, 2015 62.35 63.19 62.07 62.74 1,603,961 +0.41(+0.65%)
Nov 18, 2015 61.59 62.35 61.47 62.34 1,449,532 +0.81(+1.31%)
Nov 17, 2015 60.74 61.65 60.48 61.53 1,239,457 +0.89(+1.47%)
Nov 16, 2015 59.69 60.72 59.45 60.64 960,994 +0.86(+1.43%)
Nov 13, 2015 59.82 60.24 59.21 59.78 2,189,473 -0.36(-0.59%)
Nov 12, 2015 60.40 60.60 60.02 60.14 1,129,920 -0.50(-0.83%)
Nov 11, 2015 59.37 61.05 59.19 60.64 1,515,935 +1.45(+2.46%)
Nov 10, 2015 58.97 59.37 58.70 59.18 1,711,119 +0.12(+0.21%)
Nov 09, 2015 58.82 59.17 58.18 59.06 2,002,958 +0.16(+0.28%)
Nov 06, 2015 58.48 58.93 58.06 58.90 1,396,314 +0.53(+0.91%)
Nov 05, 2015 56.20 58.65 56.20 58.37 3,557,682 +1.87(+3.31%)
Nov 04, 2015 58.98 59.95 55.38 56.50 8,258,934 -5.30(-8.58%)
Nov 03, 2015 61.17 61.98 60.90 61.80 1,544,021 +0.55(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.