Skip to main content

Motorola Solutions (NY: MSI )

383.31 +0.50 (+0.13%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 70.24 70.73 70.16 70.21 1,605,069 -0.28(-0.39%)
Feb 27, 2017 71.35 71.46 70.41 70.49 983,498 -0.88(-1.23%)
Feb 24, 2017 70.21 71.42 69.72 71.37 1,258,472 +0.81(+1.15%)
Feb 23, 2017 71.14 71.45 70.03 70.56 1,204,970 -0.26(-0.36%)
Feb 22, 2017 71.19 71.83 70.78 70.81 1,118,836 -0.44(-0.62%)
Feb 21, 2017 70.44 71.50 70.41 71.26 1,207,051 +0.75(+1.06%)
Feb 17, 2017 70.51 70.51 70.51 0 +0.58(+0.83%)
Feb 16, 2017 70.66 70.77 69.74 69.93 1,272,146 -0.66(-0.93%)
Feb 15, 2017 69.89 70.76 69.68 70.59 1,551,463 +0.64(+0.92%)
Feb 14, 2017 69.59 69.97 69.28 69.95 1,429,766 +0.18(+0.25%)
Feb 13, 2017 70.05 70.58 69.72 69.77 1,588,786 +0.10(+0.14%)
Feb 10, 2017 69.26 69.81 68.66 69.68 1,795,220 +0.50(+0.72%)
Feb 09, 2017 69.79 70.04 69.13 69.18 1,957,524 -0.39(-0.56%)
Feb 08, 2017 69.19 70.64 69.19 69.57 2,794,919 +0.81(+1.18%)
Feb 07, 2017 72.66 72.89 68.39 68.76 12,903,789 -3.90(-5.37%)
Feb 06, 2017 72.34 73.18 71.30 72.66 3,410,914 +0.12(+0.16%)
Feb 03, 2017 73.73 74.46 70.19 72.55 3,869,432 +0.53(+0.74%)
Feb 02, 2017 71.00 72.07 70.80 72.02 2,206,336 +0.86(+1.21%)
Feb 01, 2017 72.16 72.71 70.90 71.15 1,719,527 -0.60(-0.84%)
Jan 31, 2017 72.33 72.64 71.04 71.76 1,553,541 -0.88(-1.21%)
Jan 30, 2017 73.25 73.86 72.21 72.64 1,895,880 -1.14(-1.54%)
Jan 27, 2017 74.13 74.13 72.62 73.78 1,393,106 -0.34(-0.46%)
Jan 26, 2017 75.67 75.83 74.10 74.11 1,460,889 -1.72(-2.26%)
Jan 25, 2017 75.30 75.96 75.12 75.83 1,118,939 +0.84(+1.11%)
Jan 24, 2017 73.42 75.41 73.19 74.99 1,266,922 +1.70(+2.32%)
Jan 23, 2017 73.47 74.24 72.86 73.30 962,454 +0.07(+0.10%)
Jan 20, 2017 72.97 73.36 72.75 73.22 693,320 +0.44(+0.61%)
Jan 19, 2017 72.63 73.14 72.26 72.78 637,408 +0.19(+0.26%)
Jan 18, 2017 71.99 72.62 71.62 72.59 797,837 +0.82(+1.14%)
Jan 17, 2017 72.74 72.99 71.63 71.78 973,746 -1.37(-1.87%)
Jan 13, 2017 73.14 73.14 73.14 0 +0.08(+0.11%)
Jan 12, 2017 73.45 73.45 72.58 73.06 702,350 -0.62(-0.84%)
Jan 11, 2017 73.17 73.71 73.17 73.69 587,973 +0.22(+0.30%)
Jan 10, 2017 73.76 73.86 73.02 73.46 705,331 -0.35(-0.47%)
Jan 09, 2017 73.70 73.89 73.42 73.81 959,803 +0.12(+0.16%)
Jan 06, 2017 73.69 74.16 73.36 73.70 661,199 +0.22(+0.30%)
Jan 05, 2017 74.01 74.35 72.90 73.47 826,850 -0.76(-1.02%)
Jan 04, 2017 74.28 74.62 73.90 74.23 875,317 -0.10(-0.13%)
Jan 03, 2017 74.14 74.61 73.81 74.33 1,157,332 +0.63(+0.86%)
Dec 30, 2016 73.70 73.70 73.70 0 +0.02(+0.02%)
Dec 29, 2016 73.66 74.21 73.38 73.68 466,222 +0.01(+0.01%)
Dec 28, 2016 74.33 74.44 73.56 73.67 370,940 -0.59(-0.79%)
Dec 27, 2016 74.16 74.74 74.14 74.26 536,553 +0.10(+0.13%)
Dec 23, 2016 74.16 74.16 74.16 0 -0.28(-0.37%)
Dec 22, 2016 74.79 75.07 74.02 74.43 719,160 -0.25(-0.33%)
Dec 21, 2016 74.56 77.71 74.42 74.68 2,310,723 +0.21(+0.29%)
Dec 20, 2016 74.77 75.05 74.33 74.47 599,728 -0.15(-0.20%)
Dec 19, 2016 74.10 74.92 73.45 74.62 831,689 +0.47(+0.64%)
Dec 16, 2016 74.40 74.56 73.78 74.15 1,814,417 -0.05(-0.07%)
Dec 15, 2016 73.70 74.64 73.40 74.20 803,717 +0.50(+0.68%)
Dec 14, 2016 74.10 74.43 73.54 73.70 721,470 -0.30(-0.41%)
Dec 13, 2016 73.12 74.59 72.98 74.01 708,784 +0.99(+1.35%)
Dec 12, 2016 73.05 73.14 72.45 73.02 1,033,433 -0.17(-0.23%)
Dec 09, 2016 73.65 73.75 73.06 73.19 776,426 -0.45(-0.61%)
Dec 08, 2016 73.66 73.88 73.06 73.64 856,916 +0.03(+0.04%)
Dec 07, 2016 72.79 73.62 72.53 73.61 1,403,813 +0.93(+1.28%)
Dec 06, 2016 71.77 72.73 71.42 72.68 1,423,659 +1.15(+1.61%)
Dec 05, 2016 70.59 71.53 70.12 71.53 1,774,427 +1.26(+1.79%)
Dec 02, 2016 69.98 70.44 69.57 70.28 1,073,793 +0.27(+0.39%)
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.