Skip to main content

Motorola Solutions (NY: MSI )

383.60 +0.78 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 70.23 70.72 70.15 70.21 1,605,156 -0.28(-0.39%)
Feb 27, 2017 71.34 71.46 70.40 70.48 983,551 -0.88(-1.23%)
Feb 24, 2017 70.21 71.42 69.72 71.36 1,258,541 +0.81(+1.15%)
Feb 23, 2017 71.13 71.44 70.03 70.55 1,205,035 -0.26(-0.36%)
Feb 22, 2017 71.18 71.82 70.78 70.81 1,118,897 -0.44(-0.62%)
Feb 21, 2017 70.44 71.50 70.41 71.26 1,207,116 +0.75(+1.06%)
Feb 17, 2017 70.51 70.51 70.51 0 +0.58(+0.83%)
Feb 16, 2017 70.65 70.77 69.74 69.93 1,272,215 -0.66(-0.93%)
Feb 15, 2017 69.89 70.76 69.67 70.59 1,551,547 +0.64(+0.92%)
Feb 14, 2017 69.58 69.97 69.27 69.95 1,429,844 +0.18(+0.25%)
Feb 13, 2017 70.05 70.58 69.72 69.77 1,588,872 +0.10(+0.14%)
Feb 10, 2017 69.26 69.81 68.66 69.67 1,795,318 +0.50(+0.72%)
Feb 09, 2017 69.79 70.04 69.12 69.18 1,957,631 -0.39(-0.56%)
Feb 08, 2017 69.18 70.63 69.18 69.57 2,795,071 +0.81(+1.18%)
Feb 07, 2017 72.65 72.88 68.38 68.76 12,904,491 -3.90(-5.37%)
Feb 06, 2017 72.34 73.18 71.30 72.66 3,411,099 +0.12(+0.16%)
Feb 03, 2017 73.72 74.46 70.19 72.54 3,869,642 +0.53(+0.74%)
Feb 02, 2017 71.00 72.06 70.79 72.01 2,206,456 +0.86(+1.21%)
Feb 01, 2017 72.15 72.70 70.90 71.15 1,719,620 -0.60(-0.84%)
Jan 31, 2017 72.32 72.63 71.03 71.75 1,553,626 -0.88(-1.21%)
Jan 30, 2017 73.25 73.85 72.21 72.63 1,895,984 -1.14(-1.54%)
Jan 27, 2017 74.13 74.13 72.62 73.77 1,393,182 -0.34(-0.46%)
Jan 26, 2017 75.67 75.83 74.10 74.11 1,460,969 -1.72(-2.26%)
Jan 25, 2017 75.29 75.96 75.11 75.83 1,119,000 +0.84(+1.11%)
Jan 24, 2017 73.42 75.41 73.18 74.99 1,266,991 +1.70(+2.32%)
Jan 23, 2017 73.47 74.23 72.86 73.29 962,507 +0.07(+0.10%)
Jan 20, 2017 72.96 73.35 72.75 73.22 693,358 +0.44(+0.61%)
Jan 19, 2017 72.62 73.13 72.26 72.78 637,443 +0.19(+0.26%)
Jan 18, 2017 71.98 72.62 71.61 72.59 797,880 +0.82(+1.14%)
Jan 17, 2017 72.73 72.99 71.63 71.77 973,799 -1.37(-1.87%)
Jan 13, 2017 73.14 73.14 73.14 0 +0.08(+0.11%)
Jan 12, 2017 73.44 73.44 72.57 73.06 702,388 -0.62(-0.84%)
Jan 11, 2017 73.17 73.71 73.17 73.68 588,005 +0.22(+0.30%)
Jan 10, 2017 73.75 73.86 73.02 73.46 705,369 -0.35(-0.47%)
Jan 09, 2017 73.69 73.89 73.41 73.81 959,856 +0.12(+0.16%)
Jan 06, 2017 73.68 74.15 73.35 73.69 661,235 +0.22(+0.30%)
Jan 05, 2017 74.00 74.35 72.90 73.47 826,895 -0.76(-1.02%)
Jan 04, 2017 74.28 74.62 73.90 74.22 875,365 -0.10(-0.13%)
Jan 03, 2017 74.14 74.61 73.81 74.32 1,157,395 +0.63(+0.86%)
Dec 30, 2016 73.69 73.69 73.69 0 +0.02(+0.02%)
Dec 29, 2016 73.66 74.21 73.38 73.67 466,247 +0.01(+0.01%)
Dec 28, 2016 74.32 74.44 73.56 73.67 370,960 -0.59(-0.79%)
Dec 27, 2016 74.15 74.74 74.14 74.25 536,583 +0.10(+0.13%)
Dec 23, 2016 74.15 74.15 74.15 0 -0.28(-0.37%)
Dec 22, 2016 74.79 75.07 74.02 74.43 719,199 -0.25(-0.33%)
Dec 21, 2016 74.55 77.71 74.42 74.68 2,310,848 +0.21(+0.29%)
Dec 20, 2016 74.77 75.04 74.32 74.47 599,761 -0.15(-0.20%)
Dec 19, 2016 74.09 74.91 73.44 74.62 831,734 +0.47(+0.64%)
Dec 16, 2016 74.39 74.55 73.78 74.14 1,814,516 -0.05(-0.07%)
Dec 15, 2016 73.70 74.63 73.40 74.20 803,761 +0.50(+0.68%)
Dec 14, 2016 74.10 74.43 73.53 73.70 721,509 -0.30(-0.41%)
Dec 13, 2016 73.11 74.59 72.98 74.00 708,822 +0.99(+1.35%)
Dec 12, 2016 73.04 73.14 72.44 73.02 1,033,489 -0.17(-0.23%)
Dec 09, 2016 73.64 73.75 73.05 73.18 776,468 -0.45(-0.61%)
Dec 08, 2016 73.65 73.87 73.06 73.63 856,963 +0.03(+0.04%)
Dec 07, 2016 72.79 73.62 72.53 73.61 1,403,889 +0.93(+1.28%)
Dec 06, 2016 71.77 72.72 71.42 72.68 1,423,736 +1.15(+1.61%)
Dec 05, 2016 70.58 71.53 70.12 71.53 1,774,523 +1.26(+1.79%)
Dec 02, 2016 69.98 70.43 69.57 70.28 1,073,851 +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.