Skip to main content

Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 75.84 77.56 75.65 77.29 2,358,183 +1.21(+1.59%)
Mar 30, 2017 75.42 76.14 75.39 76.08 1,316,480 +0.66(+0.88%)
Mar 29, 2017 75.30 75.64 75.21 75.42 1,109,391 +0.12(+0.15%)
Mar 28, 2017 75.30 75.73 75.11 75.30 949,476 +0.00(+0.00%)
Mar 27, 2017 74.54 75.48 74.18 75.30 944,778 +0.30(+0.39%)
Mar 24, 2017 75.27 75.57 74.76 75.01 1,037,062 -0.06(-0.08%)
Mar 23, 2017 74.88 75.52 74.78 75.07 1,397,837 +0.13(+0.18%)
Mar 22, 2017 75.42 76.10 74.67 74.94 2,084,487 -0.15(-0.20%)
Mar 21, 2017 77.77 77.99 74.91 75.09 2,814,737 -0.48(-0.64%)
Mar 20, 2017 75.78 75.99 74.99 75.57 1,424,985 -0.38(-0.50%)
Mar 17, 2017 76.47 76.87 75.91 75.95 1,656,594 -0.39(-0.51%)
Mar 16, 2017 76.51 77.30 76.02 76.34 1,958,601 -0.08(-0.11%)
Mar 15, 2017 74.82 76.59 74.81 76.42 2,150,546 +1.69(+2.26%)
Mar 14, 2017 72.97 75.18 72.79 74.73 2,256,342 +1.53(+2.09%)
Mar 13, 2017 73.18 73.62 72.72 73.20 1,353,672 +0.02(+0.02%)
Mar 10, 2017 72.45 73.49 72.45 73.18 1,370,261 +0.65(+0.90%)
Mar 09, 2017 71.42 72.55 71.32 72.53 1,357,459 +1.04(+1.46%)
Mar 08, 2017 71.09 71.76 70.99 71.49 1,580,294 +0.48(+0.68%)
Mar 07, 2017 71.00 71.46 70.19 71.00 1,637,896 -0.28(-0.39%)
Mar 06, 2017 71.28 71.58 71.03 71.28 1,450,329 -0.52(-0.72%)
Mar 03, 2017 71.33 71.95 70.92 71.80 1,179,508 +0.47(+0.66%)
Mar 02, 2017 71.07 71.40 70.48 71.33 1,013,949 +0.04(+0.05%)
Mar 01, 2017 71.10 71.55 70.40 71.29 1,299,130 +0.90(+1.28%)
Feb 28, 2017 70.42 70.91 70.34 70.39 1,600,980 -0.28(-0.39%)
Feb 27, 2017 71.53 71.64 70.59 70.67 980,992 -0.88(-1.23%)
Feb 24, 2017 70.39 71.60 69.90 71.55 1,255,267 +0.81(+1.15%)
Feb 23, 2017 71.32 71.63 70.21 70.74 1,201,901 -0.26(-0.36%)
Feb 22, 2017 71.37 72.01 70.96 71.00 1,115,986 -0.45(-0.62%)
Feb 21, 2017 70.62 71.68 70.59 71.44 1,203,976 +0.75(+1.06%)
Feb 17, 2017 70.69 70.69 70.69 0 +0.58(+0.83%)
Feb 16, 2017 70.84 70.95 69.92 70.11 1,268,906 -0.66(-0.93%)
Feb 15, 2017 70.07 70.94 69.85 70.77 1,547,511 +0.64(+0.91%)
Feb 14, 2017 69.77 70.15 69.45 70.13 1,426,124 +0.18(+0.25%)
Feb 13, 2017 70.23 70.76 69.90 69.95 1,584,739 +0.10(+0.14%)
Feb 10, 2017 69.44 69.99 68.84 69.85 1,790,647 +0.50(+0.72%)
Feb 09, 2017 69.97 70.22 69.30 69.36 1,952,538 -0.39(-0.56%)
Feb 08, 2017 69.36 70.82 69.36 69.75 2,787,800 +0.81(+1.18%)
Feb 07, 2017 72.84 73.07 68.56 68.94 12,870,921 -3.91(-5.37%)
Feb 06, 2017 72.53 73.37 71.49 72.85 3,402,225 +0.12(+0.16%)
Feb 03, 2017 73.92 74.65 70.37 72.73 3,859,575 +0.53(+0.74%)
Feb 02, 2017 71.18 72.25 70.98 72.20 2,200,716 +0.86(+1.21%)
Feb 01, 2017 72.34 72.89 71.08 71.33 1,715,147 -0.61(-0.84%)
Jan 31, 2017 72.51 72.82 71.22 71.94 1,549,584 -0.88(-1.21%)
Jan 30, 2017 73.44 74.04 72.40 72.82 1,891,051 -1.14(-1.54%)
Jan 27, 2017 74.32 74.32 72.81 73.96 1,389,558 -0.34(-0.46%)
Jan 26, 2017 75.86 76.02 74.29 74.30 1,457,168 -1.72(-2.26%)
Jan 25, 2017 75.49 76.16 75.31 76.02 1,116,089 +0.84(+1.11%)
Jan 24, 2017 73.61 75.60 73.38 75.19 1,263,695 +1.70(+2.32%)
Jan 23, 2017 73.66 74.43 73.05 73.48 960,003 +0.07(+0.10%)
Jan 20, 2017 73.15 73.55 72.94 73.41 691,554 +0.45(+0.61%)
Jan 19, 2017 72.81 73.32 72.45 72.97 635,785 +0.19(+0.26%)
Jan 18, 2017 72.17 72.81 71.80 72.78 795,804 +0.82(+1.14%)
Jan 17, 2017 72.92 73.18 71.82 71.96 971,266 -1.37(-1.87%)
Jan 13, 2017 73.33 73.33 73.33 0 +0.08(+0.11%)
Jan 12, 2017 73.63 73.63 72.76 73.25 700,561 -0.62(-0.84%)
Jan 11, 2017 73.36 73.90 73.36 73.87 586,475 +0.22(+0.30%)
Jan 10, 2017 73.95 74.05 73.21 73.65 703,534 -0.35(-0.47%)
Jan 09, 2017 73.88 74.08 73.60 74.00 957,359 +0.12(+0.16%)
Jan 06, 2017 73.87 74.35 73.55 73.88 659,515 +0.22(+0.30%)
Jan 05, 2017 74.20 74.54 73.09 73.66 824,744 -0.76(-1.02%)
Jan 04, 2017 74.47 74.81 74.09 74.42 873,087 -0.10(-0.13%)
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.