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, 2020	128.89	129.28	125.59	127.98	2,542,194	-0.51(-0.40%)
May 28, 2020	128.16	130.97	127.20	128.49	1,410,979	+1.75(+1.38%)
May 27, 2020	130.70	130.70	126.00	126.74	1,999,285	-3.19(-2.45%)
May 26, 2020	130.34	132.06	129.63	129.93	1,829,611	+3.03(+2.38%)
May 22, 2020	129.59	129.83	126.81	126.90	1,080,070	-2.84(-2.19%)
May 21, 2020	131.34	132.33	129.53	129.74	1,268,301	-1.32(-1.01%)
May 20, 2020	129.90	131.88	128.37	131.06	1,678,915	+1.48(+1.14%)
May 19, 2020	129.50	131.43	128.47	129.59	1,744,521	+1.43(+1.11%)
May 18, 2020	124.81	128.50	124.74	128.16	1,781,725	+6.10(+5.00%)
May 15, 2020	119.50	122.13	118.53	122.06	1,239,427	+1.66(+1.37%)
May 14, 2020	120.10	120.75	117.61	120.40	1,681,020	-0.99(-0.82%)
May 13, 2020	124.02	125.25	119.83	121.40	2,685,254	-2.70(-2.18%)
May 12, 2020	124.35	126.07	123.14	124.10	2,087,402	+1.03(+0.84%)
May 11, 2020	122.99	125.90	121.86	123.07	2,525,145	-1.07(-0.86%)
May 08, 2020	123.40	128.25	117.83	124.14	5,585,194	-4.67(-3.63%)
May 07, 2020	129.68	130.50	128.14	128.81	2,645,459	+0.86(+0.67%)
May 06, 2020	134.09	134.29	127.93	127.95	1,713,118	-5.22(-3.92%)
May 05, 2020	134.20	135.68	133.01	133.17	1,071,540	-0.32(-0.24%)
May 04, 2020	131.19	133.55	129.57	133.49	1,904,714	+2.20(+1.68%)

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.