Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

362.85 +2.74 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.53 39.62 38.65 38.69 5,774,606 -1.28(-3.19%)
Jul 28, 2011 38.34 40.93 38.34 39.96 7,754,800 +1.77(+4.63%)
Jul 27, 2011 38.94 39.32 38.16 38.20 6,584,371 -1.14(-2.89%)
Jul 26, 2011 39.01 39.59 38.70 39.33 4,152,762 +0.24(+0.62%)
Jul 25, 2011 38.45 39.37 38.45 39.09 6,098,881 +0.51(+1.32%)
Jul 22, 2011 38.18 38.62 38.17 38.58 4,477,407 +0.40(+1.04%)
Jul 21, 2011 38.05 38.36 37.91 38.19 3,664,561 +0.26(+0.68%)
Jul 20, 2011 38.08 38.14 37.79 37.93 2,652,783 -0.08(-0.20%)
Jul 19, 2011 37.88 38.13 37.70 38.01 3,268,007 +0.31(+0.82%)
Jul 18, 2011 37.68 37.82 37.32 37.70 3,641,274 -0.19(-0.50%)
Jul 15, 2011 38.10 38.10 37.59 37.88 3,913,658 +0.03(+0.09%)
Jul 14, 2011 38.17 38.39 37.76 37.85 3,877,212 -0.27(-0.70%)
Jul 13, 2011 37.62 38.36 37.57 38.12 7,258,315 +0.63(+1.68%)
Jul 12, 2011 37.57 37.68 37.26 37.49 6,238,299 -0.55(-1.45%)
Jul 11, 2011 38.48 38.54 37.97 38.04 4,363,343 -0.81(-2.09%)
Jul 08, 2011 39.02 39.20 38.68 38.85 9,946,953 -0.55(-1.40%)
Jul 07, 2011 39.28 39.51 39.25 39.40 5,018,415 +0.37(+0.95%)
Jul 06, 2011 39.38 39.47 38.94 39.03 3,796,566 -0.30(-0.77%)
Jul 05, 2011 39.94 40.00 39.26 39.33 4,125,147 -0.74(-1.85%)
Jul 01, 2011 39.76 40.08 39.61 40.07 6,427,148 +0.40(+1.00%)
Jun 30, 2011 39.63 39.94 39.17 39.68 4,124,217 +0.06(+0.15%)
Jun 29, 2011 39.81 39.82 39.45 39.62 3,240,795 +0.06(+0.15%)
Jun 28, 2011 39.53 39.82 39.38 39.56 3,387,333 +0.12(+0.31%)
Jun 27, 2011 39.09 39.63 38.94 39.44 2,724,262 +0.31(+0.79%)
Jun 24, 2011 39.26 39.38 38.97 39.13 4,394,253 -0.21(-0.53%)
Jun 23, 2011 39.22 39.45 39.02 39.33 4,232,051 -0.36(-0.91%)
Jun 22, 2011 39.89 40.08 39.68 39.69 2,643,397 -0.42(-1.05%)
Jun 21, 2011 39.64 40.14 39.35 40.12 6,192,466 +0.84(+2.15%)
Jun 20, 2011 39.22 39.31 39.14 39.27 2,593,989 +0.08(+0.20%)
Jun 17, 2011 39.49 39.71 39.08 39.19 4,326,784 +0.21(+0.53%)
Jun 16, 2011 38.94 39.31 38.59 38.99 3,079,478 +0.14(+0.35%)
Jun 15, 2011 39.19 39.38 38.80 38.85 3,273,079 -0.62(-1.57%)
Jun 14, 2011 39.34 39.79 39.29 39.47 4,612,827 +0.32(+0.81%)
Jun 13, 2011 38.95 39.39 38.95 39.15 3,387,367 +0.11(+0.29%)
Jun 10, 2011 39.30 39.33 38.55 39.04 3,913,200 -0.22(-0.57%)
Jun 09, 2011 39.44 39.67 39.23 39.26 5,717,487 -0.08(-0.20%)
Jun 08, 2011 40.02 40.05 39.30 39.34 4,548,188 -0.86(-2.14%)
Jun 07, 2011 40.11 40.50 40.09 40.20 2,776,217 +0.17(+0.43%)
Jun 06, 2011 40.01 40.36 39.84 40.03 3,104,495 -0.02(-0.04%)
Jun 03, 2011 40.29 40.41 39.87 40.05 4,372,320 +0.10(+0.26%)
May 24, 2011 40.05 40.40 39.89 39.94 3,588,613 +0.17(+0.43%)
May 23, 2011 39.54 40.00 39.20 39.77 2,890,004 -0.54(-1.35%)
May 20, 2011 40.56 40.68 40.12 40.32 1,927,897 -0.28(-0.68%)
May 19, 2011 40.63 40.73 40.29 40.59 1,658,563 +0.02(+0.04%)
May 18, 2011 40.03 40.63 39.98 40.57 3,131,252 +0.48(+1.20%)
May 17, 2011 39.88 40.21 39.60 40.09 4,776,934 +0.20(+0.50%)
May 16, 2011 40.05 40.45 39.73 39.89 2,623,397 -0.31(-0.77%)
May 13, 2011 40.76 40.89 40.06 40.20 1,985,392 -0.51(-1.25%)
May 12, 2011 40.40 40.94 40.25 40.71 3,507,366 +0.12(+0.30%)
May 11, 2011 40.42 40.84 40.42 40.59 3,899,703 -0.09(-0.23%)
May 10, 2011 40.06 40.69 39.98 40.69 3,680,416 +0.56(+1.40%)
May 09, 2011 39.52 40.19 39.38 40.13 3,431,091 +0.47(+1.17%)
May 06, 2011 39.34 40.10 39.04 39.66 4,580,415 +0.60(+1.54%)
May 05, 2011 38.45 39.38 38.43 39.06 4,279,756 +0.52(+1.34%)
May 04, 2011 38.88 39.10 38.41 38.54 5,037,592 -0.40(-1.04%)
May 03, 2011 39.29 39.45 38.73 38.94 3,740,882 -0.34(-0.88%)
May 02, 2011 39.37 39.38 39.28 39.29 5,655,894 -0.25(-0.63%)
Apr 29, 2011 40.13 40.16 39.17 39.54 4,679,013 -0.67(-1.67%)
Apr 28, 2011 38.69 41.06 38.36 40.21 9,459,562 +2.79(+7.46%)
Apr 27, 2011 37.51 37.64 37.07 37.42 5,754,196 -0.05(-0.14%)
Apr 26, 2011 38.14 38.32 36.63 37.47 8,135,757 -0.53(-1.41%)
Apr 25, 2011 38.31 38.35 37.95 38.01 3,067,295 -0.09(-0.23%)
Apr 21, 2011 38.06 38.22 37.76 38.09 3,790,637 +0.17(+0.45%)
Apr 20, 2011 38.15 38.24 37.70 37.92 4,246,071 +0.11(+0.30%)
Apr 19, 2011 37.58 37.89 37.40 37.81 2,027,603 +0.36(+0.97%)
Apr 18, 2011 37.16 37.52 36.96 37.45 2,869,548 -0.31(-0.82%)
Apr 15, 2011 37.95 37.97 37.70 37.76 3,141,817 -0.12(-0.32%)
Apr 14, 2011 37.70 37.98 37.51 37.88 3,580,900 -0.20(-0.52%)
Apr 13, 2011 37.92 38.38 37.84 38.07 4,069,989 +0.28(+0.75%)
Apr 12, 2011 37.65 37.95 37.42 37.79 3,688,896 -0.29(-0.77%)
Apr 11, 2011 37.78 38.15 37.78 38.08 3,403,250 +0.28(+0.75%)
Apr 08, 2011 38.17 38.32 37.69 37.80 2,358,022 -0.33(-0.86%)
Apr 07, 2011 38.01 38.51 37.89 38.13 3,350,711 -0.03(-0.07%)
Apr 06, 2011 37.73 38.34 37.33 38.15 2,731,719 +0.09(+0.23%)
Apr 05, 2011 37.90 38.57 37.90 38.07 3,161,456 -0.11(-0.29%)
Apr 04, 2011 38.35 38.35 37.79 38.18 2,128,205 -0.09(-0.23%)
Apr 01, 2011 38.56 38.67 38.05 38.26 2,845,481 -0.25(-0.65%)
Mar 31, 2011 38.39 38.73 38.22 38.51 2,578,203 +0.11(+0.29%)
Mar 30, 2011 38.18 38.52 38.04 38.40 3,463,854 +0.38(+1.00%)
Mar 29, 2011 38.06 38.12 37.67 38.02 5,692,127 +0.13(+0.34%)
Mar 28, 2011 37.98 38.13 37.81 37.89 4,178,190 +0.02(+0.05%)
Mar 25, 2011 38.36 38.68 37.86 37.88 5,586,187 -0.44(-1.15%)
Mar 24, 2011 37.47 38.35 37.29 38.32 5,057,331 +1.12(+3.01%)
Mar 23, 2011 36.71 37.31 36.49 37.20 4,382,319 +0.43(+1.17%)
Mar 22, 2011 36.31 36.81 36.17 36.76 5,561,219 +0.53(+1.47%)
Mar 21, 2011 35.94 36.23 35.91 36.23 3,825,534 +0.35(+0.98%)
Mar 18, 2011 35.90 35.98 35.46 35.88 2,932,301 +0.38(+1.07%)
Mar 17, 2011 35.47 35.72 35.24 35.50 3,164,996 +0.45(+1.28%)
Mar 16, 2011 34.73 35.72 34.60 35.05 6,530,846 +0.14(+0.39%)
Mar 15, 2011 34.73 35.18 34.62 34.91 3,223,291 -0.41(-1.17%)
Mar 14, 2011 35.10 35.59 34.86 35.33 4,771,221 -0.22(-0.61%)
Mar 11, 2011 34.48 35.64 34.22 35.54 4,671,909 +0.81(+2.33%)
Mar 10, 2011 35.13 35.22 34.68 34.73 3,500,576 -0.84(-2.35%)
Mar 09, 2011 35.61 35.79 35.34 35.57 2,791,259 -0.28(-0.77%)
Mar 08, 2011 35.00 36.04 34.55 35.84 6,018,181 +1.18(+3.41%)
Mar 07, 2011 34.52 34.90 34.36 34.66 5,814,745 +0.06(+0.17%)
Mar 04, 2011 34.60 34.67 34.39 34.60 6,715,472 -0.10(-0.30%)
Mar 03, 2011 33.96 34.95 33.92 34.70 5,199,263 +0.84(+2.49%)
Mar 02, 2011 32.69 33.94 32.69 33.86 6,008,980 +0.95(+2.88%)
Mar 01, 2011 33.33 33.49 32.77 32.91 4,463,746 -0.39(-1.16%)
Feb 28, 2011 33.02 33.36 32.90 33.30 4,615,270 +0.43(+1.31%)
Feb 25, 2011 32.55 32.87 32.31 32.87 3,180,467 +0.53(+1.63%)
Feb 24, 2011 32.28 32.49 32.05 32.34 3,787,775 +0.12(+0.37%)
Feb 23, 2011 32.66 32.83 31.94 32.22 6,817,456 -0.56(-1.71%)
Feb 22, 2011 33.25 33.44 32.71 32.78 4,326,560 -0.84(-2.49%)
Feb 18, 2011 33.61 34.01 33.41 33.62 2,874,134 +0.08(+0.23%)
Feb 17, 2011 33.32 33.58 33.18 33.54 2,471,611 +0.13(+0.39%)
Feb 16, 2011 33.58 33.71 33.33 33.41 2,129,853 -0.03(-0.08%)
Feb 15, 2011 33.46 33.86 33.22 33.44 2,817,550 -0.20(-0.59%)
Feb 14, 2011 33.90 34.02 33.46 33.64 3,750,077 -0.27(-0.79%)
Feb 11, 2011 33.79 34.33 33.72 33.90 4,088,577 -0.09(-0.25%)
Feb 10, 2011 33.85 34.21 33.55 33.99 3,710,507 -0.09(-0.28%)
Feb 09, 2011 34.29 34.45 34.02 34.08 2,445,824 -0.27(-0.78%)
Feb 08, 2011 34.81 34.86 34.33 34.35 4,198,896 -0.47(-1.36%)
Feb 07, 2011 33.96 34.91 33.91 34.83 5,908,703 +0.95(+2.80%)
Feb 04, 2011 33.32 33.89 33.12 33.88 5,481,083 +0.45(+1.34%)
Feb 03, 2011 33.19 33.64 33.08 33.43 4,006,340 +0.16(+0.47%)
Feb 02, 2011 33.33 33.71 33.05 33.27 4,905,614 -0.35(-1.05%)
Feb 01, 2011 33.53 33.81 33.46 33.63 5,105,228 +0.22(+0.64%)
Jan 31, 2011 32.74 33.54 32.63 33.41 4,131,939 +0.70(+2.13%)
Jan 28, 2011 33.43 33.64 32.64 32.71 3,385,242 -0.53(-1.61%)
Jan 27, 2011 33.08 33.80 33.01 33.25 4,700,812 -0.57(-1.68%)
Jan 26, 2011 33.28 33.96 33.27 33.82 6,914,457 +0.47(+1.40%)
Jan 25, 2011 32.71 33.39 32.52 33.35 6,462,708 +0.03(+0.10%)
Jan 24, 2011 32.00 33.33 32.00 33.32 8,554,543 +1.30(+4.06%)
Jan 21, 2011 32.11 32.46 31.95 32.02 3,751,888 +0.09(+0.30%)
Jan 20, 2011 32.05 32.18 31.47 31.92 4,188,431 -0.26(-0.80%)
Jan 19, 2011 32.36 32.42 31.99 32.18 4,208,480 -0.32(-0.98%)
Jan 18, 2011 32.69 32.91 32.40 32.50 3,152,866 -0.49(-1.49%)
Jan 14, 2011 32.47 33.00 32.37 32.99 4,809,659 +0.37(+1.14%)
Jan 13, 2011 32.55 32.90 32.55 32.62 5,466,461 -0.09(-0.29%)
Jan 12, 2011 33.02 33.27 32.61 32.71 6,519,656 -0.36(-1.09%)
Jan 11, 2011 33.27 33.57 32.90 33.08 5,793,312 -0.13(-0.39%)
Jan 10, 2011 33.29 33.88 33.05 33.21 6,442,097 -0.32(-0.95%)
Jan 07, 2011 34.08 34.17 33.21 33.52 6,248,445 -0.67(-1.97%)
Jan 06, 2011 34.40 34.55 33.62 34.20 7,645,361 -0.13(-0.38%)
Jan 05, 2011 33.69 34.79 33.61 34.33 9,080,289 +0.05(+0.15%)
Jan 04, 2011 32.15 34.46 31.99 34.27 14,885,641 -96.30(-73.75%)
Jan 03, 2011 134.65 134.65 129.28 130.57 504,658 -1.99(-1.50%)
Dec 31, 2010 130.47 133.08 129.95 132.56 100,607 +2.26(+1.74%)
Dec 30, 2010 131.34 132.00 130.12 130.30 189,033 -1.46(-1.11%)
Dec 29, 2010 130.12 131.76 130.12 131.76 41,386 +0.35(+0.27%)
Dec 28, 2010 132.39 132.84 130.64 131.41 46,281 -1.01(-0.76%)
Dec 27, 2010 134.13 156.77 131.65 132.42 47,958 +0.38(+0.29%)
Dec 23, 2010 130.64 137.61 128.90 132.04 154,715 -0.71(-0.54%)
Dec 22, 2010 136.74 136.74 129.28 132.75 368,678 -3.99(-2.92%)
Dec 21, 2010 138.00 139.46 135.87 136.74 360,836 -1.39(-1.01%)
Dec 20, 2010 144.23 144.23 135.84 138.13 407,574 -2.96(-2.10%)
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.