Indicators

Motorola Solutions (NY: MSI )

363.35 -7.72 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	156.31	157.55	155.98	156.95	463,146	-0.09(-0.06%)
Nov 27, 2019	156.54	157.48	155.73	157.05	829,613	+0.98(+0.63%)
Nov 26, 2019	155.67	157.59	154.61	156.07	3,151,136	+0.60(+0.39%)
Nov 25, 2019	156.26	156.66	154.28	155.47	834,964	-0.12(-0.08%)
Nov 22, 2019	155.07	156.08	154.31	155.59	753,080	+0.74(+0.48%)
Nov 21, 2019	155.48	156.38	154.17	154.85	1,034,643	-1.22(-0.78%)
Nov 20, 2019	155.80	157.83	154.46	156.07	1,112,359	+0.34(+0.22%)
Nov 19, 2019	153.85	156.25	153.16	155.73	989,240	+2.85(+1.86%)
Nov 18, 2019	152.06	153.33	151.48	152.88	984,705	+0.83(+0.54%)
Nov 15, 2019	152.15	152.33	150.52	152.06	973,940	+0.32(+0.21%)
Nov 14, 2019	150.76	153.01	150.27	151.74	702,178	+0.13(+0.09%)
Nov 13, 2019	150.67	153.93	150.67	151.60	1,210,591	+0.45(+0.30%)
Nov 12, 2019	151.03	151.36	149.64	151.15	1,330,686	-0.03(-0.02%)
Nov 11, 2019	152.30	153.30	150.24	151.18	1,268,651	-3.58(-2.31%)
Nov 08, 2019	151.96	154.86	151.64	154.76	1,269,203	+2.59(+1.70%)
Nov 07, 2019	149.78	153.76	149.35	152.17	1,677,944	+3.38(+2.27%)
Nov 06, 2019	147.37	149.32	146.63	148.79	1,374,683	+1.42(+0.96%)
Nov 05, 2019	149.87	150.51	144.49	147.37	3,220,212	-3.28(-2.18%)
Nov 04, 2019	157.85	158.03	150.38	150.66	1,551,845	-6.54(-4.16%)

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.