Indicators

Motorola Solutions (NY: MSI )

367.80 +1.39 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.34	51.48	50.85	50.85	2,053,035	-0.54(-1.06%)
May 28, 2015	50.81	51.60	50.71	51.39	991,586	+0.49(+0.97%)
May 27, 2015	51.15	50.94	50.60	50.90	1,823,055	-0.04(-0.08%)
May 26, 2015	51.19	51.19	50.60	50.94	1,271,075	-0.47(-0.92%)
May 22, 2015	51.27	51.42	51.42	51.42	1,218,259	-0.11(-0.22%)
May 21, 2015	51.41	51.66	51.35	51.53	754,400	-0.01(-0.02%)
May 20, 2015	51.62	51.73	51.37	51.54	654,858	+0.00(+0.00%)
May 19, 2015	52.01	52.01	51.48	51.54	882,578	-0.28(-0.53%)
May 18, 2015	51.04	51.85	51.04	51.81	1,891,340	+0.71(+1.38%)
May 15, 2015	51.53	51.65	51.05	51.10	1,508,420	-0.42(-0.82%)
May 14, 2015	51.38	51.62	51.21	51.53	1,052,179	+0.47(+0.91%)
May 13, 2015	51.23	51.47	51.04	51.06	957,758	-0.15(-0.29%)
May 12, 2015	51.22	51.44	50.93	51.21	892,463	-0.33(-0.64%)
May 11, 2015	52.11	52.24	51.50	51.54	1,411,104	-0.68(-1.30%)
May 08, 2015	52.19	52.57	52.06	52.22	1,207,006	+0.50(+0.97%)
May 07, 2015	51.10	52.05	50.95	51.72	2,161,468	+1.09(+2.14%)
May 06, 2015	52.00	52.13	50.17	50.63	2,687,632	+0.14(+0.27%)
May 05, 2015	51.38	51.84	50.16	50.49	2,719,679	-1.80(-3.44%)
May 04, 2015	52.03	52.37	52.00	52.29	1,152,811	+0.34(+0.66%)

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.