Skip to main content

Motorola Solutions (NY: MSI )

380.19 +4.78 (+1.27%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 43.74 43.81 43.24 43.69 2,515,475 +0.15(+0.36%)
Mar 29, 2012 43.21 43.57 42.93 43.54 1,668,835 +0.17(+0.40%)
Mar 28, 2012 43.93 43.99 43.27 43.36 2,549,538 -0.69(-1.56%)
Mar 27, 2012 43.79 44.40 43.79 44.05 1,878,005 +0.32(+0.73%)
Mar 26, 2012 43.62 44.34 43.54 43.73 3,146,443 +0.18(+0.41%)
Mar 23, 2012 43.21 43.62 42.96 43.55 2,260,993 +0.30(+0.70%)
Mar 22, 2012 42.96 43.28 42.95 43.25 2,327,529 +0.06(+0.14%)
Mar 21, 2012 43.24 43.49 43.06 43.19 2,793,622 -0.09(-0.20%)
Mar 20, 2012 43.14 43.39 43.02 43.28 1,357,275 -0.06(-0.14%)
Mar 19, 2012 43.21 43.61 43.20 43.34 2,619,512 -0.09(-0.22%)
Mar 16, 2012 43.65 43.70 43.32 43.43 3,429,762 +0.01(+0.02%)
Mar 15, 2012 43.36 43.49 43.25 43.42 2,367,661 +0.02(+0.04%)
Mar 14, 2012 43.41 43.55 43.24 43.41 3,053,904 +0.01(+0.02%)
Mar 13, 2012 43.18 43.93 43.07 43.40 4,741,505 +0.27(+0.62%)
Mar 12, 2012 43.23 43.72 43.09 43.13 4,479,573 -0.48(-1.10%)
Mar 09, 2012 44.77 44.77 43.47 43.61 4,600,472 -0.88(-1.97%)
Mar 08, 2012 44.59 45.37 44.38 44.49 4,145,945 +0.12(+0.27%)
Mar 07, 2012 44.20 44.47 44.02 44.37 2,713,735 +0.12(+0.27%)
Mar 06, 2012 43.23 44.59 43.23 44.25 3,927,268 +0.70(+1.60%)
Mar 05, 2012 43.53 43.61 43.07 43.55 2,695,583 -0.15(-0.33%)
Mar 02, 2012 43.45 43.84 43.35 43.70 2,125,465 +0.73(+1.70%)
Mar 01, 2012 42.83 43.19 42.62 42.97 1,700,676 +0.16(+0.38%)
Feb 29, 2012 43.04 43.16 42.59 42.81 4,923,055 -0.27(-0.62%)
Feb 28, 2012 43.09 43.19 42.94 43.07 1,917,334 -0.03(-0.08%)
Feb 27, 2012 41.96 43.26 41.96 43.11 2,998,363 +0.62(+1.46%)
Feb 24, 2012 42.65 42.76 42.35 42.49 2,364,573 -0.09(-0.20%)
Feb 23, 2012 42.69 42.77 42.45 42.57 3,584,605 -0.25(-0.58%)
Feb 22, 2012 42.90 43.19 42.77 42.82 2,616,018 -0.06(-0.14%)
Feb 21, 2012 43.43 43.56 42.75 42.88 3,706,907 -0.64(-1.46%)
Feb 17, 2012 42.42 43.89 42.41 43.52 5,253,798 +1.29(+3.05%)
Feb 16, 2012 41.45 42.38 41.07 42.23 3,349,656 +0.79(+1.91%)
Feb 15, 2012 41.08 41.84 40.98 41.44 2,986,317 +0.44(+1.07%)
Feb 14, 2012 41.22 41.45 40.63 41.00 1,957,254 -0.26(-0.63%)
Feb 13, 2012 40.92 41.31 40.79 41.26 1,713,505 +0.52(+1.27%)
Feb 10, 2012 40.73 40.89 40.40 40.74 2,300,474 -0.41(-1.00%)
Feb 09, 2012 40.64 41.23 40.33 41.16 3,236,269 +0.66(+1.63%)
Feb 08, 2012 40.50 40.57 40.24 40.49 4,785,644 -0.07(-0.17%)
Feb 07, 2012 40.03 40.59 40.02 40.56 2,005,731 +0.42(+1.05%)
Feb 06, 2012 40.23 40.35 39.28 40.14 2,488,211 -0.37(-0.91%)
Feb 03, 2012 39.57 40.62 39.57 40.51 2,793,641 +1.14(+2.90%)
Feb 02, 2012 39.88 39.98 39.26 39.37 2,516,353 -0.60(-1.51%)
Feb 01, 2012 39.76 40.41 39.72 39.97 2,915,372 +0.08(+0.19%)
Jan 31, 2012 39.69 39.99 39.46 39.89 2,751,668 +0.39(+0.98%)
Jan 30, 2012 39.47 39.93 39.23 39.51 3,044,640 +0.14(+0.35%)
Jan 27, 2012 38.71 39.50 38.60 39.37 2,878,721 +0.40(+1.04%)
Jan 26, 2012 38.58 39.00 37.98 38.96 4,506,904 +0.34(+0.87%)
Jan 25, 2012 41.14 41.14 38.27 38.63 6,433,731 -2.51(-6.10%)
Jan 24, 2012 40.79 41.14 40.36 41.14 2,039,240 +0.33(+0.80%)
Jan 23, 2012 40.89 41.25 40.68 40.81 1,339,797 -0.09(-0.23%)
Jan 20, 2012 41.24 41.24 40.77 40.91 2,107,187 -0.39(-0.94%)
Jan 19, 2012 40.79 41.30 40.73 41.29 2,126,872 +0.52(+1.29%)
Jan 18, 2012 40.35 40.83 40.30 40.77 2,113,889 +0.42(+1.04%)
Jan 17, 2012 40.11 40.61 40.11 40.35 1,218,625 +0.40(+0.99%)
Jan 13, 2012 39.48 40.03 39.36 39.95 1,840,218 +0.27(+0.67%)
Jan 12, 2012 39.78 40.02 39.66 39.69 2,069,812 +0.06(+0.15%)
Jan 11, 2012 39.52 39.96 39.51 39.63 2,582,761 -0.16(-0.41%)
Jan 10, 2012 40.04 40.21 39.71 39.79 2,463,645 +0.09(+0.24%)
Jan 09, 2012 39.90 40.01 39.58 39.69 2,280,504 -0.32(-0.79%)
Jan 06, 2012 40.02 40.33 39.95 40.01 1,382,116 -0.10(-0.26%)
Jan 05, 2012 39.83 40.21 39.66 40.12 1,859,316 +0.27(+0.67%)
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.