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 31, 2019 108.22 109.18 108.05 108.47 1,057,246 +0.09(+0.09%)
Jan 30, 2019 107.23 108.72 107.20 108.38 1,002,795 +1.01(+0.94%)
Jan 29, 2019 106.86 107.74 106.28 107.37 922,250 +0.45(+0.43%)
Jan 28, 2019 106.56 106.95 105.50 106.92 641,792 -0.88(-0.82%)
Jan 25, 2019 107.48 108.38 107.17 107.80 802,075 +1.29(+1.21%)
Jan 24, 2019 106.49 106.86 105.52 106.51 767,145 +0.31(+0.29%)
Jan 23, 2019 106.91 107.26 105.69 106.20 800,544 -0.01(-0.01%)
Jan 22, 2019 106.92 107.50 105.70 106.21 1,258,426 -1.05(-0.98%)
Jan 18, 2019 106.00 107.80 105.87 107.26 1,336,217 +1.72(+1.63%)
Jan 17, 2019 106.36 107.45 105.08 105.54 1,225,548 -0.74(-0.70%)
Jan 16, 2019 107.38 108.47 106.24 106.28 1,350,139 -1.13(-1.05%)
Jan 15, 2019 106.76 107.77 106.18 107.42 1,282,218 +0.60(+0.56%)
Jan 14, 2019 107.19 107.97 106.63 106.81 1,279,837 -0.82(-0.76%)
Jan 11, 2019 108.47 109.26 107.56 107.63 1,209,256 -1.45(-1.33%)
Jan 10, 2019 106.98 109.17 106.67 109.08 1,123,072 +1.30(+1.21%)
Jan 09, 2019 110.74 111.41 107.74 107.78 1,587,698 -3.11(-2.80%)
Jan 08, 2019 108.47 110.89 107.88 110.89 1,541,219 +3.16(+2.94%)
Jan 07, 2019 107.17 108.38 106.39 107.72 1,315,472 +0.50(+0.47%)
Jan 04, 2019 104.34 108.34 103.97 107.22 991,978 +4.45(+4.33%)
Jan 03, 2019 105.43 106.14 102.63 102.77 1,008,151 -3.73(-3.50%)
Jan 02, 2019 105.68 107.52 105.43 106.50 1,162,490 -0.24(-0.23%)
Dec 31, 2018 104.87 106.74 104.50 106.74 1,133,273 +2.59(+2.49%)
Dec 28, 2018 104.39 105.47 103.16 104.15 704,968 -0.15(-0.14%)
Dec 27, 2018 102.68 104.32 100.61 104.30 879,379 +0.22(+0.21%)
Dec 26, 2018 101.61 104.21 100.44 104.08 1,325,533 +2.97(+2.94%)
Dec 24, 2018 102.93 104.23 101.11 101.11 849,712 -2.56(-2.47%)
Dec 21, 2018 107.17 109.97 103.66 103.67 2,809,095 -3.50(-3.26%)
Dec 20, 2018 110.16 110.99 105.56 107.17 1,291,383 -3.29(-2.98%)
Dec 19, 2018 113.00 114.05 110.04 110.46 1,101,689 -2.64(-2.33%)
Dec 18, 2018 114.69 115.35 111.72 113.09 1,330,252 -1.25(-1.09%)
Dec 17, 2018 117.47 117.97 113.87 114.35 1,121,723 -3.16(-2.69%)
Dec 14, 2018 118.62 119.23 116.34 117.51 706,153 -2.23(-1.86%)
Dec 13, 2018 120.62 121.74 118.44 119.74 885,933 -0.58(-0.49%)
Dec 12, 2018 120.48 122.23 120.28 120.32 1,038,692 +0.73(+0.61%)
Dec 11, 2018 121.06 121.32 119.42 119.59 1,033,901 -0.13(-0.11%)
Dec 10, 2018 117.39 120.28 116.08 119.72 1,055,589 +1.91(+1.62%)
Dec 07, 2018 119.57 119.81 116.72 117.81 1,385,282 -2.06(-1.72%)
Dec 06, 2018 118.88 120.02 115.88 119.87 1,349,436 -0.30(-0.25%)
Dec 04, 2018 123.37 123.76 119.95 120.17 1,733,957 -3.43(-2.77%)
Dec 03, 2018 123.03 123.63 121.90 123.59 1,171,245 +2.35(+1.94%)
Nov 30, 2018 122.11 122.82 120.50 121.25 1,479,785 -1.23(-1.00%)
Nov 29, 2018 121.71 122.95 121.27 122.47 828,075 +0.47(+0.39%)
Nov 28, 2018 119.81 122.03 119.18 122.00 1,068,353 +2.56(+2.14%)
Nov 27, 2018 117.03 120.31 117.03 119.44 1,372,150 +1.78(+1.52%)
Nov 26, 2018 115.75 117.66 115.53 117.66 873,203 +2.79(+2.43%)
Nov 23, 2018 113.60 115.25 113.60 114.87 268,028 +0.22(+0.19%)
Nov 21, 2018 114.65 114.65 114.65 0 +0.50(+0.44%)
Nov 20, 2018 114.42 116.60 113.86 114.15 1,182,434 -2.51(-2.15%)
Nov 19, 2018 119.69 120.05 116.45 116.67 778,333 -3.44(-2.87%)
Nov 16, 2018 118.99 120.54 118.52 120.11 882,891 +0.58(+0.49%)
Nov 15, 2018 118.83 120.18 117.64 119.53 1,026,969 +0.61(+0.51%)
Nov 14, 2018 117.62 120.31 115.69 118.92 1,140,932 +1.69(+1.44%)
Nov 13, 2018 117.82 119.50 117.08 117.23 923,418 -0.08(-0.07%)
Nov 12, 2018 119.58 119.58 116.87 117.31 621,977 -2.46(-2.05%)
Nov 09, 2018 119.56 120.08 118.23 119.77 1,020,369 +0.06(+0.05%)
Nov 08, 2018 118.33 119.86 117.67 119.71 880,439 +0.85(+0.72%)
Nov 07, 2018 116.89 119.10 116.35 118.86 965,615 +2.57(+2.21%)
Nov 06, 2018 114.23 116.39 113.80 116.30 1,011,184 +1.72(+1.50%)
Nov 05, 2018 118.51 118.86 111.94 114.58 1,862,910 -4.44(-3.73%)
Nov 02, 2018 115.41 119.65 114.48 119.02 2,350,336 +4.67(+4.09%)
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.