Motorola Solutions (NY: MSI )

353.95 +0.54 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.74 33.54 32.63 33.41 4,131,939 +0.70(+2.13%)
Jan 28, 2011 33.43 33.64 32.64 32.71 3,385,242 -0.53(-1.61%)
Jan 27, 2011 33.08 33.80 33.01 33.25 4,700,812 -0.57(-1.68%)
Jan 26, 2011 33.28 33.96 33.27 33.82 6,914,457 +0.47(+1.40%)
Jan 25, 2011 32.71 33.39 32.52 33.35 6,462,708 +0.03(+0.10%)
Jan 24, 2011 32.00 33.33 32.00 33.32 8,554,543 +1.30(+4.06%)
Jan 21, 2011 32.11 32.46 31.95 32.02 3,751,888 +0.09(+0.30%)
Jan 20, 2011 32.05 32.18 31.47 31.92 4,188,431 -0.26(-0.80%)
Jan 19, 2011 32.36 32.42 31.99 32.18 4,208,480 -0.32(-0.98%)
Jan 18, 2011 32.69 32.91 32.40 32.50 3,152,866 -0.49(-1.49%)
Jan 14, 2011 32.47 33.00 32.37 32.99 4,809,659 +0.37(+1.14%)
Jan 13, 2011 32.55 32.90 32.55 32.62 5,466,461 -0.09(-0.29%)
Jan 12, 2011 33.02 33.27 32.61 32.71 6,519,656 -0.36(-1.09%)
Jan 11, 2011 33.27 33.57 32.90 33.08 5,793,312 -0.13(-0.39%)
Jan 10, 2011 33.29 33.88 33.05 33.21 6,442,097 -0.32(-0.95%)
Jan 07, 2011 34.08 34.17 33.21 33.52 6,248,445 -0.67(-1.97%)
Jan 06, 2011 34.40 34.55 33.62 34.20 7,645,361 -0.13(-0.38%)
Jan 05, 2011 33.69 34.79 33.61 34.33 9,080,289 +0.05(+0.15%)
Jan 04, 2011 32.15 34.46 31.99 34.27 14,885,641 -96.30(-73.75%)
Jan 03, 2011 134.65 134.65 129.28 130.57 504,658 -1.99(-1.50%)
Dec 31, 2010 130.47 133.08 129.95 132.56 100,607 +2.26(+1.74%)
Dec 30, 2010 131.34 132.00 130.12 130.30 189,033 -1.46(-1.11%)
Dec 29, 2010 130.12 131.76 130.12 131.76 41,386 +0.35(+0.27%)
Dec 28, 2010 132.39 132.84 130.64 131.41 46,281 -1.01(-0.76%)
Dec 27, 2010 134.13 156.77 131.65 132.42 47,958 +0.38(+0.29%)
Dec 23, 2010 130.64 137.61 128.90 132.04 154,715 -0.71(-0.54%)
Dec 22, 2010 136.74 136.74 129.28 132.75 368,678 -3.99(-2.92%)
Dec 21, 2010 138.00 139.46 135.87 136.74 360,836 -1.39(-1.01%)
Dec 20, 2010 144.23 144.23 135.84 138.13 407,574 -2.96(-2.10%)
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.