Skip to main content

Motorola Solutions (NY: MSI )

436.58 -2.33 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 214.92 216.09 214.92 215.56 681,590 +0.14(+0.06%)
Jul 29, 2021 215.62 216.40 214.83 215.42 547,199 +2.21(+1.04%)
Jul 28, 2021 213.61 214.14 212.36 213.21 572,913 -0.16(-0.08%)
Jul 27, 2021 213.13 214.26 211.36 213.37 522,821 -0.98(-0.46%)
Jul 26, 2021 213.07 214.51 212.49 214.35 468,583 +0.93(+0.44%)
Jul 23, 2021 213.25 213.99 211.68 213.42 471,427 +1.52(+0.72%)
Jul 22, 2021 210.49 211.93 209.41 211.90 435,636 +0.67(+0.32%)
Jul 21, 2021 211.22 211.47 209.51 211.22 504,746 +0.81(+0.38%)
Jul 20, 2021 209.68 211.34 208.97 210.41 755,833 +1.91(+0.91%)
Jul 19, 2021 209.11 210.52 207.25 208.51 601,175 -3.26(-1.54%)
Jul 16, 2021 214.21 215.28 211.59 211.77 605,856 -2.54(-1.19%)
Jul 15, 2021 214.27 215.59 213.23 214.31 457,876 -0.27(-0.13%)
Jul 14, 2021 215.14 216.25 214.18 214.58 498,514 +0.68(+0.32%)
Jul 13, 2021 215.42 215.82 213.40 213.90 408,279 -0.99(-0.46%)
Jul 12, 2021 216.20 216.60 214.44 214.89 443,969 -1.24(-0.57%)
Jul 09, 2021 215.62 216.41 213.30 216.13 532,963 +2.13(+0.99%)
Jul 08, 2021 212.29 215.85 212.26 214.01 729,465 -2.06(-0.95%)
Jul 07, 2021 214.94 216.38 212.95 216.07 477,096 +1.39(+0.65%)
Jul 06, 2021 213.84 215.04 211.77 214.68 784,201 +1.92(+0.90%)
Jul 02, 2021 211.40 213.86 210.68 212.76 668,083 +2.20(+1.04%)
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.