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 (%)
Oct 31, 2012 44.17 44.45 43.24 44.32 2,860,107 +0.05(+0.12%)
Oct 26, 2012 42.82 44.27 44.27 44.27 2,299,791 +1.39(+3.24%)
Oct 25, 2012 43.95 44.23 42.72 42.88 3,006,707 -1.35(-3.06%)
Oct 24, 2012 43.31 44.47 43.17 44.23 3,119,792 +1.55(+3.64%)
Oct 23, 2012 42.84 42.94 42.44 42.68 2,548,154 -0.39(-0.92%)
Oct 19, 2012 43.57 43.69 42.92 43.08 1,931,864 -0.45(-1.04%)
Oct 18, 2012 43.83 43.83 43.43 43.53 894,581 -0.30(-0.68%)
Oct 17, 2012 43.74 43.99 43.51 43.83 940,302 +0.12(+0.27%)
Oct 16, 2012 43.31 43.74 43.21 43.71 1,406,326 +0.53(+1.23%)
Oct 15, 2012 42.97 43.20 42.83 43.18 1,155,524 +0.22(+0.52%)
Oct 12, 2012 43.08 43.31 42.85 42.96 993,759 +0.01(+0.02%)
Oct 11, 2012 43.11 43.69 42.95 42.95 872,847 +0.11(+0.26%)
Oct 10, 2012 43.13 43.13 42.52 42.84 1,485,660 -0.21(-0.48%)
Oct 09, 2012 43.51 43.56 43.02 43.04 1,416,015 -0.52(-1.20%)
Oct 08, 2012 43.87 43.94 43.47 43.57 899,409 -0.45(-1.01%)
Oct 05, 2012 43.91 44.30 43.74 44.01 1,894,916 +0.21(+0.47%)
Oct 04, 2012 43.69 43.86 43.40 43.81 2,697,315 +0.15(+0.35%)
Oct 03, 2012 43.14 43.69 42.85 43.65 3,126,427 +0.52(+1.21%)
Oct 02, 2012 43.49 43.57 42.97 43.13 1,649,798 -0.28(-0.65%)
Oct 01, 2012 43.61 43.68 43.15 43.41 1,288,136 +0.06(+0.14%)
Sep 28, 2012 43.39 43.63 43.01 43.35 1,696,274 -0.17(-0.39%)
Sep 27, 2012 43.15 43.58 42.99 43.52 1,601,411 +0.50(+1.16%)
Sep 26, 2012 43.64 43.69 42.95 43.03 2,233,288 -0.57(-1.30%)
Sep 25, 2012 44.01 44.12 43.59 43.59 2,796,312 -0.24(-0.55%)
Sep 24, 2012 44.03 44.14 43.55 43.83 1,802,143 -0.58(-1.31%)
Sep 21, 2012 43.15 44.53 43.15 44.42 3,760,670 +1.70(+3.98%)
Sep 20, 2012 43.05 43.05 42.46 42.72 1,365,632 -0.45(-1.05%)
Sep 19, 2012 42.67 43.31 42.61 43.17 1,675,622 +0.45(+1.06%)
Sep 18, 2012 42.89 43.13 42.61 42.72 1,813,159 -0.31(-0.72%)
Sep 17, 2012 43.18 43.21 42.79 43.03 1,290,452 -0.32(-0.73%)
Sep 14, 2012 42.88 43.34 42.70 43.34 2,536,822 +0.36(+0.84%)
Sep 13, 2012 42.14 43.14 42.14 42.98 2,529,880 +0.63(+1.48%)
Sep 12, 2012 42.12 42.36 41.97 42.36 2,092,376 +0.17(+0.41%)
Sep 11, 2012 42.02 42.28 41.74 42.19 1,855,953 +0.30(+0.72%)
Sep 10, 2012 42.25 42.28 41.89 41.89 1,099,794 -0.39(-0.93%)
Sep 07, 2012 42.10 42.37 41.94 42.28 2,099,305 +0.15(+0.37%)
Sep 06, 2012 41.06 42.13 41.06 42.13 2,153,391 +1.22(+2.98%)
Sep 05, 2012 40.87 41.18 40.52 40.91 1,371,903 +0.07(+0.17%)
Sep 04, 2012 40.80 41.04 40.40 40.84 1,418,429 -0.03(-0.08%)
Aug 31, 2012 40.99 41.10 40.41 40.87 1,799,014 +0.09(+0.21%)
Aug 30, 2012 41.02 41.09 40.45 40.79 1,823,193 -0.49(-1.18%)
Aug 29, 2012 40.92 41.33 40.79 41.28 1,214,408 +0.36(+0.88%)
Aug 27, 2012 40.88 41.20 40.30 40.92 1,245,835 +0.07(+0.17%)
Aug 24, 2012 40.63 40.92 40.28 40.85 1,943,591 +0.04(+0.11%)
Aug 23, 2012 40.85 40.88 40.61 40.80 1,651,180 -0.15(-0.38%)
Aug 22, 2012 41.09 41.12 40.84 40.96 1,887,033 -0.16(-0.40%)
Aug 21, 2012 41.12 41.42 41.03 41.12 3,594,270 +0.00(+0.00%)
Aug 20, 2012 40.89 41.23 40.75 41.12 2,420,839 +0.09(+0.21%)
Aug 17, 2012 41.21 41.34 40.98 41.04 2,759,583 -0.27(-0.66%)
Aug 16, 2012 40.76 41.40 40.76 41.31 2,022,925 +0.57(+1.41%)
Aug 15, 2012 40.89 41.06 40.34 40.74 1,763,944 -0.11(-0.27%)
Aug 14, 2012 40.72 41.10 40.35 40.85 2,630,984 +0.23(+0.57%)
Aug 13, 2012 41.17 41.22 40.45 40.62 4,662,835 -0.63(-1.54%)
Aug 10, 2012 40.86 41.28 40.74 41.25 1,933,508 +0.32(+0.78%)
Aug 09, 2012 41.07 41.35 40.81 40.93 2,118,472 -0.25(-0.60%)
Aug 08, 2012 41.15 41.50 41.06 41.18 1,583,597 -0.21(-0.50%)
Aug 07, 2012 40.82 41.52 40.82 41.39 1,745,511 +0.85(+2.09%)
Aug 06, 2012 40.37 40.80 40.31 40.54 1,865,982 +0.18(+0.45%)
Aug 03, 2012 40.92 41.08 39.12 40.36 5,224,081 -0.64(-1.57%)
Aug 02, 2012 40.77 41.06 40.51 41.00 1,575,439 -0.11(-0.27%)
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.