Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 108.23 109.19 108.05 108.48 1,057,189 +0.09(+0.09%)
Jan 30, 2019 107.24 108.73 107.21 108.39 1,002,741 +1.01(+0.94%)
Jan 29, 2019 106.87 107.75 106.28 107.38 922,200 +0.45(+0.43%)
Jan 28, 2019 106.57 106.96 105.50 106.92 641,757 -0.88(-0.82%)
Jan 25, 2019 107.49 108.39 107.17 107.80 802,031 +1.29(+1.21%)
Jan 24, 2019 106.49 106.87 105.53 106.51 767,104 +0.31(+0.29%)
Jan 23, 2019 106.91 107.26 105.70 106.21 800,501 -0.01(-0.01%)
Jan 22, 2019 106.92 107.51 105.71 106.22 1,258,357 -1.05(-0.98%)
Jan 18, 2019 106.00 107.80 105.87 107.26 1,336,144 +1.72(+1.63%)
Jan 17, 2019 106.36 107.46 105.08 105.55 1,225,482 -0.74(-0.70%)
Jan 16, 2019 107.39 108.47 106.24 106.29 1,350,066 -1.13(-1.05%)
Jan 15, 2019 106.76 107.78 106.19 107.42 1,282,149 +0.60(+0.56%)
Jan 14, 2019 107.20 107.98 106.63 106.82 1,279,767 -0.82(-0.76%)
Jan 11, 2019 108.47 109.27 107.56 107.64 1,209,190 -1.45(-1.33%)
Jan 10, 2019 106.99 109.18 106.67 109.08 1,123,011 +1.30(+1.21%)
Jan 09, 2019 110.74 111.41 107.75 107.78 1,587,612 -3.11(-2.80%)
Jan 08, 2019 108.47 110.89 107.89 110.89 1,541,135 +3.17(+2.94%)
Jan 07, 2019 107.17 108.39 106.39 107.73 1,315,400 +0.50(+0.47%)
Jan 04, 2019 104.35 108.35 103.98 107.23 991,924 +4.45(+4.33%)
Jan 03, 2019 105.44 106.14 102.63 102.77 1,008,096 -3.73(-3.50%)
Jan 02, 2019 105.69 107.52 105.43 106.50 1,162,427 -0.24(-0.23%)
Dec 31, 2018 104.88 106.75 104.51 106.75 1,133,211 +2.59(+2.49%)
Dec 28, 2018 104.40 105.47 103.16 104.16 704,930 -0.15(-0.14%)
Dec 27, 2018 102.69 104.32 100.61 104.31 879,331 +0.22(+0.21%)
Dec 26, 2018 101.61 104.21 100.44 104.08 1,325,461 +2.97(+2.94%)
Dec 24, 2018 102.93 104.24 101.11 101.11 849,666 -2.56(-2.47%)
Dec 21, 2018 107.17 109.97 103.66 103.67 2,808,942 -3.50(-3.26%)
Dec 20, 2018 110.17 111.00 105.57 107.17 1,291,313 -3.29(-2.98%)
Dec 19, 2018 113.01 114.06 110.05 110.47 1,101,629 -2.64(-2.33%)
Dec 18, 2018 114.70 115.36 111.73 113.10 1,330,180 -1.25(-1.10%)
Dec 17, 2018 117.47 117.97 113.88 114.35 1,121,662 -3.16(-2.69%)
Dec 14, 2018 118.63 119.23 116.35 117.52 706,115 -2.23(-1.86%)
Dec 13, 2018 120.63 121.75 118.45 119.75 885,885 -0.58(-0.49%)
Dec 12, 2018 120.49 122.24 120.28 120.33 1,038,635 +0.73(+0.61%)
Dec 11, 2018 121.07 121.33 119.42 119.60 1,033,844 -0.13(-0.11%)
Dec 10, 2018 117.39 120.28 116.09 119.73 1,055,531 +1.91(+1.62%)
Dec 07, 2018 119.58 119.82 116.73 117.82 1,385,207 -2.06(-1.72%)
Dec 06, 2018 118.89 120.02 115.89 119.88 1,349,362 -0.30(-0.25%)
Dec 04, 2018 123.38 123.77 119.95 120.17 1,733,863 -3.43(-2.77%)
Dec 03, 2018 123.04 123.64 121.91 123.60 1,171,181 +2.35(+1.94%)
Nov 30, 2018 122.11 122.82 120.50 121.25 1,479,704 -1.23(-1.00%)
Nov 29, 2018 121.72 122.95 121.28 122.48 828,030 +0.47(+0.39%)
Nov 28, 2018 119.81 122.04 119.18 122.01 1,068,295 +2.56(+2.14%)
Nov 27, 2018 117.04 120.32 117.04 119.45 1,372,075 +1.78(+1.52%)
Nov 26, 2018 115.76 117.67 115.53 117.67 873,155 +2.79(+2.43%)
Nov 23, 2018 113.60 115.26 113.60 114.88 268,013 +0.22(+0.19%)
Nov 21, 2018 114.66 114.66 114.66 0 +0.50(+0.44%)
Nov 20, 2018 114.43 116.61 113.86 114.16 1,182,370 -2.51(-2.15%)
Nov 19, 2018 119.69 120.05 116.45 116.67 778,291 -3.45(-2.87%)
Nov 16, 2018 119.00 120.55 118.53 120.12 882,843 +0.58(+0.49%)
Nov 15, 2018 118.84 120.19 117.65 119.53 1,026,913 +0.61(+0.51%)
Nov 14, 2018 117.63 120.32 115.69 118.92 1,140,870 +1.69(+1.44%)
Nov 13, 2018 117.83 119.50 117.08 117.23 923,368 -0.08(-0.07%)
Nov 12, 2018 119.59 119.59 116.87 117.32 621,943 -2.46(-2.05%)
Nov 09, 2018 119.56 120.09 118.24 119.78 1,020,314 +0.06(+0.05%)
Nov 08, 2018 118.33 119.87 117.68 119.72 880,391 +0.85(+0.72%)
Nov 07, 2018 116.89 119.11 116.36 118.87 965,563 +2.57(+2.21%)
Nov 06, 2018 114.23 116.39 113.81 116.30 1,011,129 +1.72(+1.50%)
Nov 05, 2018 118.52 118.87 111.94 114.58 1,862,809 -4.44(-3.73%)
Nov 02, 2018 115.41 119.66 114.49 119.03 2,350,208 +4.67(+4.09%)
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.