Skip to main content

Motorola Solutions (NY: MSI )

354.64 +1.23 (+0.35%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 181.28 181.96 179.85 181.13 758,163 -0.90(-0.49%)
Apr 29, 2021 182.02 182.81 181.68 182.03 471,464 +0.61(+0.33%)
Apr 28, 2021 182.75 183.70 180.97 181.42 545,676 -1.11(-0.61%)
Apr 27, 2021 182.17 183.57 181.58 182.53 670,736 -0.43(-0.24%)
Apr 26, 2021 182.71 183.07 181.03 182.96 549,123 +0.21(+0.12%)
Apr 23, 2021 181.70 183.57 180.15 182.75 561,891 +2.45(+1.36%)
Apr 22, 2021 178.84 181.31 177.98 180.29 533,420 +0.91(+0.51%)
Apr 21, 2021 178.73 180.17 178.18 179.38 708,830 +1.16(+0.65%)
Apr 20, 2021 178.99 179.71 177.63 178.22 616,852 -2.30(-1.27%)
Apr 19, 2021 181.91 181.91 180.03 180.52 594,915 -0.90(-0.50%)
Apr 16, 2021 182.29 182.29 180.68 181.42 625,617 +0.41(+0.23%)
Apr 15, 2021 180.31 182.43 179.86 181.01 602,984 +0.79(+0.44%)
Apr 14, 2021 181.62 181.62 178.74 180.22 720,536 -1.10(-0.61%)
Apr 13, 2021 180.05 181.64 178.63 181.31 726,531 +0.67(+0.37%)
Apr 12, 2021 182.36 183.41 179.98 180.64 802,197 -3.15(-1.71%)
Apr 09, 2021 183.55 183.99 182.24 183.79 628,008 +0.58(+0.31%)
Apr 08, 2021 182.99 183.53 181.29 183.21 622,194 +0.51(+0.28%)
Apr 07, 2021 182.15 184.42 181.32 182.70 641,812 +1.18(+0.65%)
Apr 06, 2021 182.57 183.15 180.66 181.52 659,442 -2.54(-1.38%)
Apr 05, 2021 182.64 185.50 181.57 184.06 811,345 +2.87(+1.58%)
Apr 01, 2021 181.16 182.25 179.88 181.19 604,930 +0.30(+0.16%)
Mar 31, 2021 180.27 182.25 179.51 180.89 707,804 +1.38(+0.77%)
Mar 30, 2021 181.18 181.76 178.81 179.51 515,339 -2.18(-1.20%)
Mar 29, 2021 180.87 183.36 179.47 181.69 1,640,325 -0.69(-0.38%)
Mar 26, 2021 178.08 182.51 177.49 182.38 637,364 +5.30(+2.99%)
Mar 25, 2021 174.73 177.33 173.97 177.08 682,111 +2.93(+1.68%)
Mar 24, 2021 176.24 178.22 174.05 174.15 563,367 -2.73(-1.54%)
Mar 23, 2021 178.87 180.27 175.75 176.88 943,023 -1.76(-0.99%)
Mar 22, 2021 176.25 179.56 176.01 178.64 1,053,070 +2.39(+1.36%)
Mar 19, 2021 174.87 177.50 173.22 176.25 1,358,519 +1.74(+1.00%)
Mar 18, 2021 172.43 175.68 172.01 174.50 611,472 +0.07(+0.04%)
Mar 17, 2021 176.03 176.27 173.85 174.44 844,237 -1.10(-0.62%)
Mar 16, 2021 174.56 175.59 172.94 175.53 502,995 +0.61(+0.35%)
Mar 15, 2021 172.99 174.99 171.53 174.93 537,483 +2.64(+1.53%)
Mar 12, 2021 171.80 172.32 169.71 172.29 519,580 +1.24(+0.73%)
Mar 11, 2021 170.85 172.97 170.27 171.05 556,083 +0.74(+0.43%)
Mar 10, 2021 169.89 171.71 168.63 170.31 861,879 +0.70(+0.41%)
Mar 09, 2021 172.09 172.87 169.35 169.61 728,133 -2.09(-1.22%)
Mar 08, 2021 171.24 175.27 170.55 171.70 589,803 +0.33(+0.19%)
Mar 05, 2021 169.67 172.09 167.86 171.38 700,654 +3.79(+2.26%)
Mar 04, 2021 171.35 171.62 166.51 167.58 980,724 -3.28(-1.92%)
Mar 03, 2021 172.02 172.64 170.08 170.86 606,865 -1.45(-0.84%)
Mar 02, 2021 174.49 175.00 172.26 172.31 988,560 -2.50(-1.43%)
Mar 01, 2021 169.33 175.26 168.97 174.81 812,598 +6.68(+3.97%)
Feb 26, 2021 173.42 173.81 168.13 168.13 999,995 -4.83(-2.79%)
Feb 25, 2021 173.42 174.01 172.00 172.96 620,864 -0.54(-0.31%)
Feb 24, 2021 171.07 174.84 171.07 173.49 672,480 +2.42(+1.42%)
Feb 23, 2021 172.97 173.67 169.79 171.07 602,361 -1.92(-1.11%)
Feb 22, 2021 173.89 174.94 172.89 172.99 792,457 -2.11(-1.20%)
Feb 19, 2021 176.10 177.13 174.93 175.09 605,153 -0.20(-0.12%)
Feb 18, 2021 173.65 175.65 172.97 175.29 615,415 +1.12(+0.64%)
Feb 17, 2021 174.80 175.48 173.47 174.17 474,204 -1.49(-0.85%)
Feb 16, 2021 174.42 176.67 172.93 175.67 719,530 +2.18(+1.26%)
Feb 12, 2021 174.15 175.08 172.51 173.48 753,049 -0.69(-0.40%)
Feb 11, 2021 176.26 176.26 173.45 174.17 720,166 -1.47(-0.83%)
Feb 10, 2021 176.29 176.67 174.87 175.64 682,596 +0.19(+0.11%)
Feb 09, 2021 175.19 176.22 173.78 175.45 732,469 +0.56(+0.32%)
Feb 08, 2021 174.95 176.19 173.52 174.89 959,700 +0.43(+0.25%)
Feb 05, 2021 174.75 175.71 169.95 174.46 1,068,568 -0.11(-0.07%)
Feb 04, 2021 172.41 175.17 171.52 174.58 1,144,565 +2.67(+1.55%)
Feb 03, 2021 171.45 173.12 169.70 171.90 674,579 +0.61(+0.36%)
Feb 02, 2021 168.01 172.33 167.39 171.29 926,943 +4.00(+2.39%)
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.