Skip to main content

Motorola Solutions (NY: MSI )

382.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 41.09 41.20 40.50 40.97 1,794,908 +0.09(+0.21%)
Aug 30, 2012 41.11 41.19 40.54 40.88 1,819,032 -0.49(-1.18%)
Aug 29, 2012 41.02 41.42 40.88 41.37 1,211,636 +0.36(+0.88%)
Aug 27, 2012 40.98 41.29 40.39 41.01 1,242,991 +0.07(+0.17%)
Aug 24, 2012 40.73 41.01 40.37 40.94 1,939,154 +0.04(+0.11%)
Aug 23, 2012 40.94 40.98 40.70 40.90 1,647,412 -0.15(-0.38%)
Aug 22, 2012 41.18 41.22 40.94 41.05 1,882,726 -0.16(-0.40%)
Aug 21, 2012 41.22 41.52 41.12 41.22 3,586,066 +0.00(+0.00%)
Aug 20, 2012 40.98 41.33 40.85 41.22 2,415,314 +0.09(+0.21%)
Aug 17, 2012 41.30 41.44 41.07 41.13 2,753,285 -0.28(-0.66%)
Aug 16, 2012 40.85 41.50 40.85 41.41 2,018,308 +0.58(+1.41%)
Aug 15, 2012 40.98 41.16 40.43 40.83 1,759,918 -0.11(-0.27%)
Aug 14, 2012 40.81 41.19 40.44 40.94 2,624,979 +0.23(+0.57%)
Aug 13, 2012 41.27 41.32 40.55 40.71 4,652,192 -0.64(-1.54%)
Aug 10, 2012 40.95 41.38 40.83 41.34 1,929,095 +0.32(+0.78%)
Aug 09, 2012 41.16 41.45 40.91 41.03 2,113,636 -0.25(-0.60%)
Aug 08, 2012 41.24 41.59 41.16 41.28 1,579,983 -0.21(-0.50%)
Aug 07, 2012 40.92 41.62 40.92 41.48 1,741,527 +0.85(+2.09%)
Aug 06, 2012 40.46 40.90 40.40 40.63 1,861,723 +0.18(+0.45%)
Aug 03, 2012 41.01 41.17 39.20 40.45 5,212,157 -0.64(-1.57%)
Aug 02, 2012 40.86 41.16 40.61 41.10 1,571,843 -0.11(-0.27%)
Aug 01, 2012 41.68 41.75 41.08 41.21 1,578,878 -0.34(-0.83%)
Jul 31, 2012 41.05 41.77 40.94 41.55 2,877,783 +0.53(+1.30%)
Jul 30, 2012 40.92 41.25 40.58 41.02 1,935,232 -0.03(-0.08%)
Jul 27, 2012 40.83 41.21 40.67 41.05 3,315,828 +0.24(+0.59%)
Jul 26, 2012 41.43 41.43 40.05 40.81 4,489,952 -0.28(-0.69%)
Jul 25, 2012 39.11 41.70 39.11 41.10 4,765,650 +2.17(+5.56%)
Jul 24, 2012 39.64 40.18 38.66 38.93 2,826,602 -0.52(-1.31%)
Jul 23, 2012 39.29 39.51 38.83 39.45 1,823,666 -0.52(-1.31%)
Jul 20, 2012 40.61 40.65 39.84 39.97 3,463,513 -0.87(-2.13%)
Jul 19, 2012 40.24 41.08 40.19 40.84 2,735,851 +0.73(+1.82%)
Jul 18, 2012 39.03 40.16 39.01 40.11 2,205,566 +0.86(+2.19%)
Jul 17, 2012 39.05 39.27 38.49 39.25 2,077,575 +0.42(+1.08%)
Jul 16, 2012 39.32 39.34 38.68 38.83 1,660,867 -0.67(-1.70%)
Jul 13, 2012 38.83 39.53 38.75 39.50 1,211,785 +0.66(+1.70%)
Jul 12, 2012 38.76 39.08 38.24 38.84 1,718,142 -0.24(-0.62%)
Jul 11, 2012 39.41 39.50 38.69 39.08 3,040,630 -0.41(-1.04%)
Jul 10, 2012 40.06 40.55 39.32 39.49 3,055,838 -0.66(-1.65%)
Jul 09, 2012 40.36 40.51 40.03 40.15 2,579,930 -0.22(-0.55%)
Jul 06, 2012 40.89 41.07 40.09 40.37 1,750,525 -0.90(-2.19%)
Jul 05, 2012 41.39 41.59 41.20 41.28 1,622,965 -0.28(-0.66%)
Jul 03, 2012 40.80 41.59 40.64 41.55 1,288,028 +0.85(+2.09%)
Jul 02, 2012 41.16 41.47 40.57 40.70 2,432,272 -0.65(-1.58%)
Jun 29, 2012 40.87 41.35 40.74 41.35 2,102,446 +1.01(+2.51%)
Jun 28, 2012 40.42 40.49 39.87 40.34 2,704,274 -0.36(-0.89%)
Jun 27, 2012 40.63 41.07 40.54 40.70 1,163,761 +0.08(+0.19%)
Jun 26, 2012 40.24 40.81 40.11 40.62 1,639,894 +0.46(+1.13%)
Jun 25, 2012 41.01 41.01 40.03 40.17 2,736,562 -0.99(-2.40%)
Jun 22, 2012 40.85 41.36 40.67 41.16 5,977,116 +0.34(+0.82%)
Jun 21, 2012 41.41 41.42 40.74 40.82 3,231,370 -0.43(-1.04%)
Jun 20, 2012 41.64 42.00 41.02 41.25 3,465,408 -0.39(-0.93%)
Jun 19, 2012 42.33 42.54 41.56 41.64 2,348,962 -0.51(-1.20%)
Jun 18, 2012 41.59 42.29 41.55 42.14 2,615,594 +0.28(+0.68%)
Jun 15, 2012 40.92 42.02 40.78 41.86 3,755,177 +1.16(+2.85%)
Jun 14, 2012 40.73 40.92 40.18 40.70 2,906,165 -0.04(-0.11%)
Jun 13, 2012 40.90 41.29 40.44 40.74 2,662,835 -0.54(-1.31%)
Jun 12, 2012 41.14 41.41 40.64 41.28 3,017,262 +0.52(+1.26%)
Jun 11, 2012 42.02 42.12 40.72 40.77 3,112,216 -1.01(-2.41%)
Jun 08, 2012 41.35 41.88 41.34 41.77 2,623,707 +0.32(+0.77%)
Jun 07, 2012 42.50 42.63 41.41 41.46 2,283,138 -0.83(-1.95%)
Jun 06, 2012 41.40 42.28 41.40 42.28 2,077,021 +1.04(+2.52%)
Jun 05, 2012 40.24 41.36 40.07 41.24 2,224,628 +0.98(+2.43%)
Jun 04, 2012 40.34 40.61 39.95 40.26 1,957,200 -0.10(-0.26%)
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.