Skip to main content

Motorola Solutions (NY: MSI )

449.35 -3.65 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.99 55.17 54.66 54.71 2,461,178 -0.95(-1.71%)
Jan 30, 2014 55.51 55.92 55.36 55.67 1,373,752 +0.80(+1.45%)
Jan 29, 2014 54.88 55.44 54.69 54.87 1,718,987 -0.31(-0.56%)
Jan 28, 2014 55.26 55.51 54.98 55.18 1,669,147 -0.08(-0.14%)
Jan 27, 2014 55.35 55.64 55.00 55.26 1,151,772 +0.01(+0.02%)
Jan 24, 2014 55.88 55.88 55.25 55.25 1,982,952 -0.79(-1.41%)
Jan 23, 2014 55.47 56.10 55.37 56.04 3,289,811 +0.71(+1.29%)
Jan 22, 2014 54.75 56.32 53.75 55.32 5,116,581 -2.23(-3.87%)
Jan 21, 2014 57.36 58.05 57.26 57.55 2,682,547 +0.87(+1.53%)
Jan 17, 2014 56.75 56.69 56.69 56.69 2,223,648 +0.25(+0.44%)
Jan 16, 2014 56.34 56.58 56.20 56.44 1,180,199 +0.16(+0.29%)
Jan 15, 2014 56.90 57.01 56.21 56.28 2,322,794 -0.63(-1.10%)
Jan 14, 2014 56.45 56.98 56.40 56.90 975,209 +0.74(+1.31%)
Jan 13, 2014 56.74 57.24 56.02 56.16 1,427,400 -0.57(-1.00%)
Jan 10, 2014 57.18 57.19 56.51 56.73 2,904,820 -0.30(-0.53%)
Jan 09, 2014 56.74 57.17 56.67 57.03 1,113,006 +0.44(+0.77%)
Jan 08, 2014 56.81 56.89 56.43 56.59 1,054,232 -0.17(-0.30%)
Jan 07, 2014 56.53 57.01 56.38 56.76 1,178,042 +0.23(+0.41%)
Jan 06, 2014 57.00 57.18 56.52 56.53 1,204,334 -0.24(-0.42%)
Jan 03, 2014 57.02 57.15 56.74 56.77 934,686 -0.11(-0.20%)
Jan 02, 2014 57.78 57.88 56.46 56.88 1,283,656 -1.00(-1.73%)
Dec 31, 2013 57.61 57.89 57.89 57.89 755,364 +0.21(+0.37%)
Dec 30, 2013 57.55 58.03 57.55 57.67 689,049 -0.07(-0.12%)
Dec 27, 2013 57.56 57.98 57.48 57.74 699,368 +0.13(+0.22%)
Dec 26, 2013 57.54 57.88 57.41 57.61 1,004,032 +0.07(+0.12%)
Dec 24, 2013 57.06 57.70 57.03 57.54 627,885 +0.27(+0.48%)
Dec 23, 2013 56.60 57.36 56.31 57.27 2,034,195 +1.00(+1.78%)
Dec 20, 2013 56.30 56.67 56.25 56.27 3,727,255 -0.21(-0.36%)
Dec 19, 2013 56.65 56.90 56.45 56.47 2,509,629 -0.27(-0.47%)
Dec 18, 2013 56.19 56.75 55.74 56.74 1,183,871 +0.55(+0.98%)
Dec 17, 2013 55.82 56.42 55.61 56.19 1,370,190 +0.14(+0.24%)
Dec 16, 2013 55.80 56.17 55.61 56.05 1,346,706 +0.27(+0.48%)
Dec 13, 2013 55.62 55.94 55.41 55.79 1,438,485 +0.16(+0.29%)
Dec 12, 2013 55.23 55.83 55.07 55.62 1,556,204 +0.22(+0.40%)
Dec 11, 2013 55.60 56.10 55.36 55.40 1,342,042 -0.69(-1.24%)
Dec 10, 2013 56.18 56.68 55.86 56.10 1,668,698 -0.33(-0.58%)
Dec 09, 2013 56.62 56.82 56.30 56.42 1,076,350 -0.33(-0.59%)
Dec 06, 2013 56.25 56.88 56.10 56.76 1,319,798 +0.81(+1.46%)
Dec 05, 2013 55.53 56.23 55.49 55.94 1,264,216 +0.26(+0.46%)
Dec 04, 2013 56.06 56.34 55.43 55.68 1,582,843 -0.74(-1.31%)
Dec 03, 2013 56.07 56.46 55.74 56.42 1,081,461 +0.11(+0.20%)
Dec 02, 2013 56.39 56.71 56.11 56.31 1,082,814 -0.19(-0.33%)
Nov 29, 2013 56.25 56.85 56.03 56.50 891,564 +0.33(+0.58%)
Nov 27, 2013 56.30 56.57 56.04 56.17 1,404,625 -0.06(-0.11%)
Nov 26, 2013 56.47 56.59 55.93 56.23 2,232,396 -0.19(-0.33%)
Nov 25, 2013 56.46 56.72 56.26 56.42 834,166 -0.08(-0.14%)
Nov 22, 2013 56.08 56.56 55.88 56.50 867,408 +0.40(+0.72%)
Nov 21, 2013 55.62 56.14 55.48 56.10 1,712,309 +0.71(+1.29%)
Nov 20, 2013 55.56 55.80 55.32 55.38 1,516,187 -0.03(-0.05%)
Nov 19, 2013 56.00 56.17 55.36 55.41 1,292,432 -0.69(-1.24%)
Nov 18, 2013 56.16 56.42 55.91 56.10 1,409,243 -0.13(-0.23%)
Nov 15, 2013 55.58 56.42 55.51 56.23 1,749,949 +0.85(+1.53%)
Nov 14, 2013 55.24 55.71 55.12 55.38 1,256,433 +0.29(+0.53%)
Nov 12, 2013 54.47 55.10 54.39 55.09 1,371,108 +0.63(+1.15%)
Nov 11, 2013 54.03 54.62 53.98 54.47 1,177,004 +0.33(+0.62%)
Nov 08, 2013 53.69 54.17 53.69 54.13 1,366,650 +0.54(+1.01%)
Nov 07, 2013 53.90 54.39 53.55 53.59 1,868,159 -0.14(-0.26%)
Nov 06, 2013 53.93 54.20 53.69 53.73 1,334,487 -0.03(-0.05%)
Nov 05, 2013 53.67 54.03 53.62 53.75 939,488 -0.03(-0.05%)
Nov 04, 2013 53.51 53.93 53.51 53.78 1,312,161 +0.27(+0.51%)
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.