Skip to main content

Motorola Solutions (NY: MSI )

383.91 -6.45 (-1.65%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 145.02 147.12 144.35 146.65 1,489,687 +1.11(+0.76%)
Aug 28, 2020 143.75 145.88 143.61 145.54 801,478 +1.68(+1.17%)
Aug 27, 2020 146.18 146.27 143.42 143.86 1,497,059 -1.44(-0.99%)
Aug 26, 2020 147.17 147.17 144.66 145.30 881,629 -1.37(-0.94%)
Aug 25, 2020 146.35 147.18 145.85 146.67 690,450 +0.77(+0.53%)
Aug 24, 2020 143.55 145.93 143.55 145.91 955,903 +1.94(+1.35%)
Aug 21, 2020 143.23 144.08 142.43 143.96 837,990 +0.29(+0.20%)
Aug 20, 2020 140.89 143.77 140.66 143.67 1,128,885 +1.09(+0.76%)
Aug 19, 2020 142.14 143.56 141.70 142.58 1,359,626 +0.63(+0.44%)
Aug 18, 2020 139.85 142.12 139.38 141.95 1,453,779 +2.31(+1.66%)
Aug 17, 2020 138.13 139.68 138.13 139.64 1,036,133 +1.89(+1.37%)
Aug 14, 2020 137.30 137.97 136.30 137.76 743,438 -0.56(-0.40%)
Aug 13, 2020 136.27 138.83 135.27 138.31 755,714 +0.90(+0.65%)
Aug 12, 2020 135.01 138.68 134.94 137.41 1,000,402 +2.03(+1.50%)
Aug 11, 2020 134.71 136.00 132.87 135.39 1,539,542 +0.62(+0.46%)
Aug 10, 2020 136.46 136.93 133.52 134.77 1,553,463 -1.93(-1.41%)
Aug 07, 2020 139.97 144.03 134.52 136.70 2,985,149 +0.22(+0.16%)
Aug 06, 2020 130.67 136.50 130.67 136.49 2,104,265 +5.40(+4.12%)
Aug 05, 2020 131.10 132.22 130.24 131.09 1,456,187 +0.72(+0.55%)
Aug 04, 2020 131.11 132.65 129.61 130.37 1,278,158 +0.03(+0.02%)
Aug 03, 2020 133.28 133.85 130.26 130.34 956,076 -2.14(-1.62%)
Jul 31, 2020 132.38 132.58 129.92 132.48 742,066 +0.58(+0.44%)
Jul 30, 2020 130.21 132.05 128.78 131.90 571,100 -0.81(-0.61%)
Jul 29, 2020 130.78 133.19 130.58 132.71 884,628 +3.07(+2.37%)
Jul 28, 2020 133.31 134.14 128.67 129.63 1,600,961 -4.89(-3.64%)
Jul 27, 2020 134.38 136.01 134.08 134.53 1,136,595 +0.22(+0.16%)
Jul 24, 2020 136.59 136.68 133.43 134.31 1,445,615 -2.36(-1.73%)
Jul 23, 2020 133.97 138.21 133.95 136.67 1,731,210 +2.86(+2.14%)
Jul 22, 2020 130.49 134.53 130.07 133.81 1,207,898 +3.03(+2.32%)
Jul 21, 2020 129.19 131.22 129.08 130.77 1,131,936 +2.23(+1.73%)
Jul 20, 2020 130.00 130.73 127.66 128.54 1,869,652 -1.92(-1.47%)
Jul 17, 2020 128.72 131.22 128.16 130.47 1,284,369 +2.81(+2.21%)
Jul 16, 2020 126.70 127.81 126.15 127.65 1,288,909 +0.14(+0.11%)
Jul 15, 2020 126.96 129.32 126.96 127.51 960,435 +1.51(+1.20%)
Jul 14, 2020 123.60 126.21 122.72 126.01 1,237,661 +1.81(+1.46%)
Jul 13, 2020 122.87 125.50 122.28 124.20 2,505,018 +2.50(+2.06%)
Jul 10, 2020 123.06 123.58 120.90 121.69 2,027,491 -2.38(-1.92%)
Jul 09, 2020 124.94 125.79 121.70 124.07 1,340,261 -1.14(-0.91%)
Jul 08, 2020 124.20 126.12 123.85 125.21 1,581,638 +0.99(+0.80%)
Jul 07, 2020 127.44 127.71 124.15 124.22 1,972,625 -4.67(-3.62%)
Jul 06, 2020 129.42 130.02 128.61 128.89 1,589,982 +0.87(+0.68%)
Jul 02, 2020 130.45 131.81 127.76 128.01 1,524,444 -0.83(-0.65%)
Jul 01, 2020 132.18 132.42 128.54 128.85 1,878,158 -3.94(-2.97%)
Jun 30, 2020 131.15 133.54 131.15 132.79 1,286,729 +1.89(+1.44%)
Jun 29, 2020 132.25 132.25 129.92 130.91 864,443 -0.61(-0.46%)
Jun 26, 2020 133.15 133.55 129.13 131.51 4,150,168 -1.62(-1.22%)
Jun 25, 2020 130.89 133.28 129.23 133.13 1,592,097 +1.13(+0.85%)
Jun 24, 2020 132.94 133.64 130.09 132.00 1,510,497 -1.64(-1.23%)
Jun 23, 2020 134.88 135.27 133.56 133.64 1,240,805 -0.09(-0.07%)
Jun 22, 2020 131.60 133.89 130.42 133.74 1,865,109 +2.13(+1.62%)
Jun 19, 2020 134.75 135.37 131.23 131.61 3,137,319 -2.36(-1.76%)
Jun 18, 2020 131.62 134.68 131.62 133.97 1,132,240 +1.24(+0.94%)
Jun 17, 2020 134.38 136.00 131.31 132.72 1,099,919 -1.76(-1.31%)
Jun 16, 2020 135.14 136.98 133.38 134.49 1,921,489 +4.13(+3.17%)
Jun 15, 2020 130.08 131.67 128.30 130.35 1,931,324 -2.88(-2.16%)
Jun 12, 2020 133.69 135.38 130.76 133.24 2,576,971 +4.89(+3.81%)
Jun 11, 2020 135.71 136.16 128.33 128.35 2,633,972 -11.46(-8.20%)
Jun 10, 2020 142.97 143.41 139.07 139.81 3,165,047 -3.34(-2.33%)
Jun 09, 2020 148.09 148.25 142.80 143.15 1,296,808 -6.18(-4.14%)
Jun 08, 2020 147.13 150.68 146.60 149.32 2,008,864 +2.28(+1.55%)
Jun 05, 2020 143.19 147.19 142.72 147.04 1,370,488 +6.29(+4.47%)
Jun 04, 2020 138.32 140.88 137.99 140.75 2,326,344 +1.28(+0.92%)
Jun 03, 2020 133.16 139.75 132.34 139.47 2,933,308 +7.74(+5.88%)
Jun 02, 2020 131.31 132.00 129.98 131.72 1,508,173 +0.68(+0.52%)
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.