Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 35.98 36.53 35.63 36.02 4,495,004 -0.46(-1.27%)
Sep 29, 2011 36.62 37.22 35.76 36.48 3,334,788 +0.47(+1.31%)
Sep 28, 2011 36.83 37.18 35.94 36.01 2,777,138 -0.62(-1.69%)
Sep 27, 2011 36.65 37.25 36.08 36.63 4,606,336 +0.70(+1.94%)
Sep 26, 2011 36.19 36.26 35.13 35.93 3,959,324 +0.09(+0.26%)
Sep 23, 2011 35.64 36.26 35.47 35.84 3,165,313 +0.13(+0.36%)
Sep 22, 2011 35.93 36.37 35.23 35.71 4,550,769 -1.35(-3.64%)
Sep 21, 2011 38.07 38.33 37.03 37.06 3,400,011 -1.06(-2.77%)
Sep 20, 2011 38.47 38.68 37.98 38.11 2,979,100 -0.13(-0.34%)
Sep 19, 2011 37.87 38.50 37.77 38.24 4,718,966 -0.28(-0.71%)
Sep 16, 2011 37.71 38.59 37.49 38.52 11,778,966 +0.82(+2.17%)
Sep 15, 2011 37.26 37.72 36.85 37.70 5,228,918 +0.92(+2.50%)
Sep 14, 2011 35.60 37.00 35.54 36.78 6,328,316 +1.23(+3.46%)
Sep 13, 2011 35.09 35.65 35.01 35.55 4,382,164 +0.46(+1.32%)
Sep 12, 2011 34.26 35.12 34.11 35.09 4,912,659 +0.41(+1.19%)
Sep 09, 2011 35.33 35.65 34.37 34.67 5,796,215 -0.96(-2.70%)
Sep 08, 2011 35.63 36.05 35.35 35.64 3,573,047 -0.20(-0.55%)
Sep 07, 2011 34.82 35.96 34.82 35.84 5,061,300 +1.51(+4.41%)
Sep 06, 2011 33.73 34.37 33.22 34.32 4,685,094 -0.40(-1.16%)
Sep 02, 2011 35.19 35.41 34.56 34.73 2,829,638 -1.02(-2.86%)
Sep 01, 2011 36.25 36.74 35.66 35.75 2,680,755 -0.43(-1.19%)
Aug 31, 2011 36.27 36.67 35.90 36.18 2,632,655 +0.20(+0.55%)
Aug 30, 2011 35.29 36.20 35.17 35.98 4,270,195 +0.62(+1.75%)
Aug 29, 2011 35.09 35.40 34.91 35.36 3,497,978 +0.61(+1.76%)
Aug 26, 2011 34.32 34.97 33.88 34.75 4,541,123 +0.22(+0.65%)
Aug 25, 2011 34.81 35.10 34.31 34.53 4,709,629 -0.21(-0.62%)
Aug 24, 2011 34.24 34.80 34.08 34.74 4,343,041 +0.36(+1.05%)
Aug 23, 2011 33.51 34.38 33.44 34.38 4,641,515 +0.95(+2.83%)
Aug 22, 2011 33.78 33.89 33.25 33.44 4,822,962 +0.15(+0.46%)
Aug 19, 2011 33.03 33.92 33.02 33.28 5,905,323 +0.01(+0.03%)
Aug 18, 2011 33.76 34.06 32.97 33.27 5,844,462 -1.65(-4.73%)
Aug 17, 2011 34.86 35.13 34.51 34.92 4,896,347 +0.09(+0.25%)
Aug 16, 2011 34.61 34.95 34.45 34.84 7,039,265 -0.04(-0.12%)
Aug 15, 2011 34.65 34.92 34.38 34.88 7,269,570 +0.50(+1.45%)
Aug 12, 2011 34.69 34.69 33.94 34.38 8,735,015 +0.15(+0.43%)
Aug 11, 2011 33.86 34.62 33.76 34.24 9,251,071 +0.48(+1.43%)
Aug 10, 2011 34.17 34.67 33.63 33.76 8,760,802 -1.03(-2.97%)
Aug 09, 2011 35.00 34.85 32.99 34.79 10,616,733 +0.89(+2.61%)
Aug 08, 2011 35.00 35.41 33.88 33.90 9,377,759 -2.31(-6.38%)
Aug 05, 2011 35.86 36.40 34.46 36.21 8,878,304 +0.75(+2.11%)
Aug 04, 2011 36.36 36.59 35.41 35.47 6,563,184 -1.51(-4.09%)
Aug 03, 2011 36.83 37.23 36.38 36.98 6,147,437 +0.11(+0.30%)
Aug 02, 2011 37.43 37.86 36.87 36.87 6,217,074 -0.90(-2.39%)
Aug 01, 2011 38.80 38.85 37.61 37.77 5,851,442 -0.82(-2.12%)
Jul 29, 2011 39.43 39.51 38.55 38.59 5,789,668 -1.27(-3.19%)
Jul 28, 2011 38.24 40.82 38.24 39.86 7,775,026 +1.76(+4.63%)
Jul 27, 2011 38.84 39.21 38.06 38.10 6,601,544 -1.13(-2.89%)
Jul 26, 2011 38.91 39.48 38.59 39.23 4,163,593 +0.24(+0.62%)
Jul 25, 2011 38.35 39.26 38.35 38.99 6,114,788 +0.51(+1.32%)
Jul 22, 2011 38.08 38.52 38.08 38.48 4,489,085 +0.40(+1.04%)
Jul 21, 2011 37.95 38.26 37.81 38.09 3,674,119 +0.26(+0.68%)
Jul 20, 2011 37.98 38.04 37.69 37.83 2,659,702 -0.08(-0.20%)
Jul 19, 2011 37.79 38.04 37.61 37.91 3,276,531 +0.31(+0.82%)
Jul 18, 2011 37.58 37.73 37.22 37.60 3,650,771 -0.19(-0.50%)
Jul 15, 2011 38.00 38.00 37.49 37.79 3,923,866 +0.03(+0.09%)
Jul 14, 2011 38.07 38.29 37.67 37.75 3,887,324 -0.27(-0.70%)
Jul 13, 2011 37.52 38.26 37.47 38.02 7,277,247 +0.63(+1.68%)
Jul 12, 2011 37.48 37.58 37.16 37.39 6,254,570 -0.55(-1.45%)
Jul 11, 2011 38.38 38.44 37.87 37.94 4,374,724 -0.81(-2.09%)
Jul 08, 2011 38.92 39.10 38.58 38.75 9,972,897 -0.55(-1.40%)
Jul 07, 2011 39.18 39.41 39.14 39.30 5,031,504 +0.37(+0.95%)
Jul 06, 2011 39.27 39.37 38.84 38.93 3,806,468 -0.30(-0.77%)
Jul 05, 2011 39.83 39.90 39.16 39.23 4,135,907 -0.74(-1.85%)
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.