Motorola Solutions (NY: MSI )

447.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.39 50.66 50.16 50.19 1,900,200 -0.26(-0.51%)
Jan 30, 2013 50.65 50.79 50.40 50.45 1,158,284 -0.21(-0.42%)
Jan 29, 2013 50.74 50.74 50.19 50.66 1,157,042 -0.06(-0.12%)
Jan 28, 2013 50.46 50.92 50.45 50.72 1,374,974 +0.35(+0.70%)
Jan 25, 2013 50.55 50.63 50.17 50.37 1,997,890 -0.17(-0.34%)
Jan 24, 2013 50.22 51.13 50.22 50.54 2,832,145 +0.22(+0.44%)
Jan 23, 2013 49.95 50.50 48.11 50.32 7,909,707 +0.21(+0.43%)
Jan 22, 2013 50.63 50.71 49.69 50.10 2,810,708 -0.62(-1.22%)
Jan 18, 2013 50.10 50.93 50.10 50.72 3,666,001 +0.83(+1.67%)
Jan 17, 2013 49.95 49.99 49.60 49.89 1,507,126 +0.08(+0.16%)
Jan 16, 2013 49.30 49.87 49.08 49.81 2,370,063 +0.36(+0.73%)
Jan 15, 2013 49.37 49.61 49.09 49.45 1,145,909 -0.12(-0.24%)
Jan 14, 2013 49.32 49.64 49.30 49.57 1,394,194 +0.15(+0.30%)
Jan 11, 2013 49.01 49.54 48.78 49.42 1,520,660 +0.62(+1.27%)
Jan 10, 2013 48.52 48.83 48.35 48.81 1,466,391 +0.46(+0.94%)
Jan 09, 2013 48.19 48.37 48.12 48.35 804,547 +0.27(+0.55%)
Jan 08, 2013 48.56 48.56 47.85 48.08 1,359,111 -0.55(-1.13%)
Jan 07, 2013 48.16 48.75 48.05 48.63 2,305,264 +0.26(+0.53%)
Jan 04, 2013 48.14 48.56 48.09 48.38 1,326,173 +0.23(+0.48%)
Jan 03, 2013 48.34 48.86 47.99 48.14 1,403,850 -0.16(-0.34%)
Jan 02, 2013 48.38 48.43 47.82 48.31 2,615,656 +0.45(+0.93%)
Dec 31, 2012 46.36 47.94 46.29 47.86 2,471,876 +1.38(+2.96%)
Dec 28, 2012 46.74 46.99 46.47 46.49 1,404,445 -0.69(-1.46%)
Dec 27, 2012 46.61 47.28 46.54 47.17 1,720,362 +0.46(+0.99%)
Dec 26, 2012 47.04 47.16 46.42 46.71 903,886 -0.38(-0.80%)
Dec 24, 2012 46.49 47.09 46.49 47.09 703,669 +0.17(+0.37%)
Dec 21, 2012 47.00 47.03 46.43 46.91 2,939,475 -0.25(-0.53%)
Dec 20, 2012 46.71 47.22 46.55 47.16 1,333,696 +0.46(+0.99%)
Dec 19, 2012 47.09 47.12 46.68 46.70 1,292,647 -0.46(-0.98%)
Dec 18, 2012 46.67 47.23 46.64 47.16 1,266,887 +0.51(+1.09%)
Dec 17, 2012 46.47 47.00 46.33 46.66 2,242,421 +0.20(+0.43%)
Dec 14, 2012 46.42 46.72 46.22 46.46 1,220,752 -0.17(-0.37%)
Dec 13, 2012 46.78 47.09 46.53 46.63 1,092,013 -0.23(-0.50%)
Dec 12, 2012 47.09 47.40 46.80 46.86 1,317,377 -0.20(-0.42%)
Dec 11, 2012 47.24 47.42 46.74 47.06 2,164,574 +0.09(+0.18%)
Dec 10, 2012 46.78 47.07 46.78 46.98 1,973,956 +0.04(+0.09%)
Dec 07, 2012 47.14 47.20 46.73 46.93 1,452,224 -0.12(-0.26%)
Dec 06, 2012 47.24 47.39 46.98 47.05 2,832,017 -0.38(-0.80%)
Dec 05, 2012 46.61 47.68 46.49 47.43 3,138,900 +0.83(+1.77%)
Dec 04, 2012 46.65 47.00 46.54 46.61 2,216,781 -0.20(-0.42%)
Nov 30, 2012 46.86 47.16 46.68 46.80 3,858,285 +0.02(+0.04%)
Nov 29, 2012 46.95 47.07 46.66 46.79 1,701,436 +0.00(+0.00%)
Nov 28, 2012 46.24 46.88 46.09 46.79 1,722,658 +0.34(+0.74%)
Nov 27, 2012 46.72 47.08 46.43 46.44 2,048,316 -0.49(-1.04%)
Nov 26, 2012 46.51 46.98 46.44 46.93 1,718,790 -0.14(-0.29%)
Nov 23, 2012 46.48 47.10 46.31 47.07 767,093 +0.77(+1.65%)
Nov 21, 2012 46.23 46.55 46.10 46.30 1,184,217 +0.01(+0.02%)
Nov 20, 2012 45.76 46.30 45.59 46.30 2,509,742 +0.40(+0.86%)
Nov 19, 2012 45.83 46.16 45.76 45.90 1,576,580 +0.44(+0.96%)
Nov 16, 2012 45.32 45.60 44.86 45.46 2,210,986 +0.04(+0.09%)
Nov 15, 2012 45.47 45.86 45.30 45.42 2,325,047 +0.03(+0.08%)
Nov 14, 2012 45.82 45.98 45.31 45.38 1,674,990 -0.40(-0.86%)
Nov 13, 2012 45.58 46.20 45.55 45.78 1,281,223 -0.13(-0.28%)
Nov 12, 2012 45.65 46.06 45.35 45.91 1,341,355 +0.26(+0.56%)
Nov 09, 2012 45.78 46.18 45.61 45.65 3,454,928 +0.00(+0.00%)
Nov 08, 2012 46.07 46.38 45.65 45.65 3,076,086 -0.46(-1.01%)
Nov 07, 2012 45.94 46.25 45.40 46.12 2,762,664 -0.21(-0.45%)
Nov 06, 2012 45.81 46.41 45.81 46.32 2,342,674 +0.48(+1.05%)
Nov 05, 2012 45.32 46.01 45.26 45.84 1,771,742 +0.37(+0.81%)
Nov 02, 2012 46.12 46.12 45.31 45.47 3,210,265 -0.36(-0.79%)
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.