Skip to main content

Motorola Solutions (NY: MSI )

382.82 +7.41 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 96.18 96.18 96.18 0 +1.22(+1.29%)
Mar 28, 2018 96.52 97.17 94.92 94.95 950,256 -1.80(-1.86%)
Mar 27, 2018 97.14 97.84 96.16 96.75 2,200,452 +0.13(+0.13%)
Mar 26, 2018 96.43 97.26 95.86 96.63 1,408,353 +1.38(+1.45%)
Mar 23, 2018 98.22 98.47 95.25 95.25 1,068,284 -2.67(-2.72%)
Mar 22, 2018 98.93 99.35 97.85 97.91 1,129,042 -1.73(-1.73%)
Mar 21, 2018 99.59 100.28 99.42 99.64 1,171,816 -0.27(-0.27%)
Mar 20, 2018 99.60 100.32 99.31 99.91 1,179,252 +0.58(+0.59%)
Mar 19, 2018 98.94 99.59 98.39 99.33 1,125,390 -0.07(-0.07%)
Mar 16, 2018 99.56 100.31 99.21 99.40 1,412,904 +0.03(+0.03%)
Mar 15, 2018 99.51 100.01 99.12 99.38 1,018,270 -0.14(-0.14%)
Mar 14, 2018 99.95 100.15 99.15 99.51 1,022,072 +0.23(+0.23%)
Mar 13, 2018 99.30 100.26 98.76 99.28 1,568,561 +0.34(+0.34%)
Mar 12, 2018 99.19 99.47 98.66 98.95 1,460,807 -0.22(-0.22%)
Mar 09, 2018 98.63 99.53 98.38 99.17 1,792,084 +0.56(+0.57%)
Mar 08, 2018 99.27 99.29 97.60 98.60 969,450 -0.34(-0.34%)
Mar 07, 2018 99.25 98.94 988,928 +0.42(+0.42%)
Mar 06, 2018 97.80 98.86 97.56 98.52 1,051,064 +1.01(+1.03%)
Mar 05, 2018 96.44 98.13 96.19 97.51 1,053,255 +0.89(+0.92%)
Mar 02, 2018 96.06 96.91 95.72 96.62 900,124 -0.03(-0.03%)
Mar 01, 2018 97.42 97.75 95.68 96.65 1,469,614 +0.15(+0.16%)
Feb 28, 2018 97.01 97.98 96.49 96.49 1,172,732 -0.43(-0.44%)
Feb 27, 2018 97.26 97.85 96.56 96.92 1,326,719 -0.18(-0.19%)
Feb 26, 2018 97.40 97.53 96.60 97.10 1,071,251 +0.08(+0.08%)
Feb 23, 2018 95.84 97.37 95.69 97.02 1,349,368 +1.82(+1.91%)
Feb 22, 2018 94.78 95.20 1,245,196 -0.24(-0.25%)
Feb 21, 2018 96.45 96.95 95.42 95.44 1,226,307 -0.69(-0.72%)
Feb 20, 2018 95.68 97.24 95.30 96.13 1,562,341 -0.15(-0.15%)
Feb 16, 2018 96.28 96.28 96.28 0 -0.20(-0.21%)
Feb 15, 2018 96.03 96.69 95.27 96.48 1,863,665 +1.01(+1.06%)
Feb 14, 2018 92.38 95.65 92.08 95.47 1,825,370 +2.80(+3.02%)
Feb 13, 2018 91.67 92.80 91.08 92.67 1,127,456 +0.58(+0.63%)
Feb 12, 2018 90.74 92.73 90.57 92.08 1,367,962 +1.97(+2.19%)
Feb 09, 2018 90.46 91.19 88.12 90.11 3,640,699 +0.35(+0.40%)
Feb 08, 2018 93.58 93.63 89.74 89.76 2,246,905 -3.54(-3.79%)
Feb 07, 2018 93.43 93.68 93.03 93.29 2,305,965 -0.12(-0.13%)
Feb 06, 2018 93.79 90.03 93.41 3,501,856 +0.22(+0.23%)
Feb 05, 2018 94.13 95.34 92.73 93.19 2,271,874 -1.23(-1.30%)
Feb 02, 2018 91.68 97.98 91.43 94.42 4,901,852 +4.32(+4.79%)
Feb 01, 2018 90.44 90.88 89.73 90.10 1,631,801 -0.31(-0.34%)
Jan 31, 2018 90.78 91.14 89.87 90.41 976,713 -0.31(-0.34%)
Jan 30, 2018 89.88 90.84 89.60 90.72 997,270 +0.56(+0.63%)
Jan 29, 2018 90.09 91.63 90.00 90.16 1,084,776 +0.16(+0.18%)
Jan 26, 2018 89.18 89.99 89.02 89.99 1,074,009 +1.20(+1.35%)
Jan 25, 2018 87.94 89.26 87.61 88.79 1,229,418 +1.67(+1.92%)
Jan 24, 2018 88.31 88.41 87.05 87.12 920,949 -0.84(-0.95%)
Jan 23, 2018 88.48 88.48 87.60 87.96 889,586 -0.52(-0.59%)
Jan 22, 2018 89.28 89.33 88.19 88.48 1,073,868 -0.43(-0.48%)
Jan 19, 2018 89.07 89.33 88.58 88.90 1,177,506 +0.27(+0.31%)
Jan 18, 2018 88.55 88.77 88.03 88.63 1,113,969 +0.20(+0.23%)
Jan 17, 2018 87.68 88.81 87.58 88.43 779,237 +1.29(+1.48%)
Jan 16, 2018 88.27 88.28 86.61 87.14 1,312,184 -0.65(-0.74%)
Jan 12, 2018 87.78 87.78 87.78 0 +2.75(+3.23%)
Jan 11, 2018 83.93 85.11 83.76 85.04 893,291 +1.06(+1.27%)
Jan 10, 2018 83.59 83.96 83.38 83.98 590,820 +0.24(+0.28%)
Jan 09, 2018 84.54 84.98 83.57 83.74 895,791 -0.64(-0.75%)
Jan 08, 2018 83.34 84.40 83.27 84.38 800,499 +0.85(+1.02%)
Jan 05, 2018 82.91 83.62 82.44 83.52 747,609 +1.11(+1.35%)
Jan 04, 2018 81.71 83.28 81.71 82.41 1,425,584 +0.68(+0.83%)
Jan 03, 2018 82.24 82.34 81.07 81.73 1,750,419 -0.58(-0.71%)
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.