Skip to main content

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 58.91 59.57 58.76 59.06 5,230,468 +0.80(+1.38%)
Sep 29, 2015 58.61 58.78 57.94 58.26 2,506,557 -0.41(-0.71%)
Sep 28, 2015 59.31 59.59 58.61 58.68 3,159,065 -1.10(-1.84%)
Sep 25, 2015 59.06 59.94 58.75 59.77 2,600,436 +1.11(+1.90%)
Sep 24, 2015 58.15 58.74 57.82 58.66 2,411,790 +0.09(+0.16%)
Sep 23, 2015 57.73 58.79 57.71 58.56 1,789,844 +1.05(+1.83%)
Sep 22, 2015 57.25 57.58 57.01 57.51 1,506,643 -0.41(-0.70%)
Sep 21, 2015 58.11 58.68 57.78 57.92 1,620,043 -0.03(-0.06%)
Sep 18, 2015 57.35 58.48 57.16 57.95 3,464,197 +0.05(+0.09%)
Sep 17, 2015 58.28 58.53 57.70 57.90 2,599,515 -0.38(-0.65%)
Sep 16, 2015 57.95 58.50 57.92 58.28 2,082,117 +0.28(+0.48%)
Sep 15, 2015 57.68 58.48 57.66 58.00 4,074,912 +0.27(+0.46%)
Sep 14, 2015 57.96 58.20 57.52 57.73 2,969,866 -0.21(-0.36%)
Sep 11, 2015 58.53 58.68 57.78 57.94 5,309,251 -1.44(-2.43%)
Sep 10, 2015 58.68 59.85 58.46 59.38 3,917,686 +0.68(+1.16%)
Sep 09, 2015 60.17 60.39 58.70 58.70 5,219,314 -1.13(-1.88%)
Sep 08, 2015 57.35 59.92 57.08 59.83 5,275,994 +2.84(+4.98%)
Sep 04, 2015 56.74 56.99 56.99 56.99 13,082,729 +1.03(+1.84%)
Sep 03, 2015 55.87 56.27 55.53 55.96 7,179,610 +0.34(+0.60%)
Sep 02, 2015 55.45 55.65 55.08 55.63 7,579,367 +0.75(+1.36%)
Sep 01, 2015 54.67 55.42 54.58 54.88 4,995,257 -0.83(-1.50%)
Aug 31, 2015 55.34 55.77 55.10 55.71 2,908,503 +0.23(+0.42%)
Aug 28, 2015 55.26 56.03 55.18 55.48 3,123,455 +0.22(+0.40%)
Aug 27, 2015 54.56 55.49 54.39 55.26 2,592,022 +0.99(+1.82%)
Aug 26, 2015 52.86 54.36 52.17 54.27 4,116,809 +2.32(+4.47%)
Aug 25, 2015 53.39 53.44 51.93 51.95 2,546,889 -0.30(-0.58%)
Aug 24, 2015 51.80 54.26 51.15 52.25 3,570,906 -1.43(-2.66%)
Aug 21, 2015 54.60 55.09 53.67 53.68 2,605,230 -1.24(-2.25%)
Aug 20, 2015 55.91 55.95 54.91 54.91 1,879,256 -1.25(-2.23%)
Aug 19, 2015 56.32 56.67 56.12 56.17 1,490,767 -0.36(-0.64%)
Aug 18, 2015 55.96 57.73 55.92 56.53 2,481,147 +0.43(+0.77%)
Aug 17, 2015 55.59 56.11 55.27 56.10 910,469 +0.25(+0.45%)
Aug 14, 2015 55.22 55.95 55.13 55.85 812,493 +0.55(+0.99%)
Aug 13, 2015 55.46 55.76 55.11 55.30 1,231,370 -0.22(-0.40%)
Aug 12, 2015 54.24 55.67 53.98 55.52 2,111,989 +1.07(+1.97%)
Aug 11, 2015 54.74 54.83 54.28 54.45 1,429,646 -0.55(-1.00%)
Aug 10, 2015 55.41 55.44 54.58 55.00 1,777,801 -0.17(-0.31%)
Aug 07, 2015 54.71 55.17 54.11 55.17 2,595,835 +0.34(+0.61%)
Aug 06, 2015 54.93 55.01 54.02 54.84 2,896,419 -0.21(-0.37%)
Aug 05, 2015 54.51 55.87 54.32 55.04 4,856,832 +3.28(+6.34%)
Aug 04, 2015 51.30 51.96 51.21 51.76 1,694,532 +0.40(+0.77%)
Aug 03, 2015 51.64 51.64 50.86 51.36 1,103,627 -0.34(-0.66%)
Jul 31, 2015 51.53 51.88 51.36 51.71 1,042,419 +0.26(+0.50%)
Jul 30, 2015 51.14 51.48 51.00 51.45 568,169 +0.24(+0.47%)
Jul 29, 2015 50.84 51.34 50.59 51.21 791,679 +0.40(+0.80%)
Jul 28, 2015 50.61 50.82 50.14 50.81 854,897 +0.34(+0.68%)
Jul 27, 2015 50.99 50.99 50.38 50.46 1,024,038 -0.68(-1.33%)
Jul 24, 2015 50.54 51.40 50.45 51.14 1,530,314 +0.56(+1.10%)
Jul 23, 2015 51.12 51.14 50.48 50.58 951,864 -0.43(-0.84%)
Jul 22, 2015 50.95 51.32 50.89 51.01 1,129,431 -0.19(-0.37%)
Jul 21, 2015 50.98 51.21 50.79 51.20 1,603,561 +0.15(+0.29%)
Jul 20, 2015 51.14 51.21 50.71 51.06 1,329,366 +0.47(+0.93%)
Jul 17, 2015 50.98 51.12 50.36 50.58 855,698 -0.38(-0.74%)
Jul 16, 2015 50.82 51.00 50.73 50.96 985,775 +0.34(+0.68%)
Jul 15, 2015 50.29 50.69 50.21 50.62 1,318,968 +0.25(+0.49%)
Jul 14, 2015 50.27 50.56 50.19 50.37 941,412 +0.15(+0.29%)
Jul 13, 2015 49.77 50.25 49.67 50.22 805,500 +0.82(+1.65%)
Jul 10, 2015 49.40 49.56 49.05 49.40 1,063,586 +0.46(+0.95%)
Jul 09, 2015 49.37 49.45 48.91 48.94 1,469,494 +0.13(+0.26%)
Jul 08, 2015 49.31 49.49 48.77 48.81 1,693,814 -0.60(-1.22%)
Jul 07, 2015 49.10 49.54 48.48 49.41 1,600,790 +0.23(+0.47%)
Jul 06, 2015 48.90 49.23 48.80 49.18 1,038,561 -0.25(-0.50%)
Jul 02, 2015 49.62 49.43 49.43 49.43 890,269 -0.08(-0.16%)
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.