Indicators

Motorola Solutions (NY: MSI )

361.05 +3.05 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	154.25	156.08	152.79	155.88	3,135,159	+1.99(+1.29%)
Jun 27, 2019	154.62	155.19	152.94	153.89	755,995	-0.26(-0.17%)
Jun 26, 2019	154.49	156.10	154.02	154.15	1,146,453	+0.65(+0.42%)
Jun 25, 2019	155.09	155.95	153.39	153.50	1,024,683	-1.33(-0.86%)
Jun 24, 2019	154.62	156.48	153.63	154.83	818,384	+0.49(+0.31%)
Jun 21, 2019	156.28	156.58	154.26	154.34	1,727,755	-1.65(-1.06%)
Jun 20, 2019	157.32	158.28	154.85	156.00	1,425,453	+0.30(+0.19%)
Jun 19, 2019	154.49	155.99	153.35	155.70	1,125,508	+1.35(+0.88%)
Jun 18, 2019	153.47	155.23	152.91	154.34	1,269,227	+1.17(+0.76%)
Jun 17, 2019	150.59	153.32	150.09	153.18	1,245,056	+3.26(+2.18%)
Jun 14, 2019	149.59	150.57	148.44	149.91	963,619	+0.37(+0.25%)
Jun 13, 2019	151.44	151.89	148.84	149.54	817,148	-0.74(-0.49%)
Jun 12, 2019	149.91	150.48	149.06	150.28	978,803	+0.70(+0.47%)
Jun 11, 2019	151.13	151.70	149.10	149.58	891,914	-0.88(-0.59%)
Jun 10, 2019	152.40	153.03	150.16	150.46	1,094,386	-1.93(-1.27%)
Jun 07, 2019	150.55	152.58	149.97	152.39	683,870	+2.42(+1.62%)
Jun 06, 2019	149.66	150.31	148.05	149.97	927,302	+0.33(+0.22%)
Jun 05, 2019	147.12	150.28	146.92	149.64	1,554,052	+3.44(+2.35%)
Jun 04, 2019	142.40	146.32	142.30	146.21	1,649,357	+4.52(+3.19%)

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.