Skip to main content

Motorola Solutions (NY: MSI )

383.60 +0.78 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.54 55.09 54.42 55.03 1,573,236 +0.40(+0.74%)
Mar 27, 2013 54.30 54.81 54.16 54.63 1,048,143 +0.09(+0.16%)
Mar 26, 2013 54.65 54.79 54.44 54.54 1,065,919 +0.15(+0.27%)
Mar 25, 2013 54.76 54.77 54.04 54.40 1,380,578 -0.27(-0.50%)
Mar 22, 2013 53.71 54.82 53.69 54.67 2,040,871 +1.01(+1.89%)
Mar 21, 2013 53.40 53.84 53.27 53.66 1,364,787 +0.03(+0.05%)
Mar 20, 2013 53.25 53.74 53.21 53.63 1,628,326 +0.63(+1.18%)
Mar 19, 2013 53.08 53.27 52.64 53.01 1,023,333 +0.03(+0.05%)
Mar 18, 2013 52.81 53.38 52.65 52.98 894,326 -0.37(-0.69%)
Mar 15, 2013 53.47 53.72 53.32 53.35 2,577,507 -0.23(-0.43%)
Mar 14, 2013 53.71 53.78 53.31 53.58 1,744,937 +0.10(+0.19%)
Mar 13, 2013 53.29 53.55 53.01 53.48 1,471,081 +0.08(+0.14%)
Mar 12, 2013 53.73 53.82 52.83 53.40 2,450,601 -0.37(-0.69%)
Mar 11, 2013 53.81 54.01 53.74 53.77 1,996,243 -0.16(-0.30%)
Mar 08, 2013 54.04 54.42 53.74 53.93 2,424,292 +0.09(+0.18%)
Mar 07, 2013 54.41 54.53 53.81 53.84 1,625,674 -0.40(-0.74%)
Mar 06, 2013 54.36 54.65 54.17 54.24 2,168,733 +0.12(+0.22%)
Mar 05, 2013 53.88 54.27 53.72 54.12 2,063,225 +0.40(+0.75%)
Mar 04, 2013 53.08 53.72 52.97 53.72 1,541,740 +0.40(+0.76%)
Mar 01, 2013 53.24 53.53 52.87 53.32 1,451,753 -0.15(-0.29%)
Feb 28, 2013 53.51 53.73 53.35 53.47 2,201,162 +0.10(+0.19%)
Feb 27, 2013 52.28 53.55 52.11 53.37 2,213,584 +1.25(+2.41%)
Feb 26, 2013 51.91 52.29 51.67 52.11 3,047,543 -1.09(-2.05%)
Feb 22, 2013 52.58 53.24 52.46 53.20 1,509,229 +0.88(+1.68%)
Feb 21, 2013 52.62 52.62 52.02 52.33 1,610,325 -0.33(-0.62%)
Feb 20, 2013 53.27 53.28 52.65 52.65 1,656,185 -0.66(-1.24%)
Feb 19, 2013 52.73 53.33 52.66 53.32 1,770,084 +0.52(+0.98%)
Feb 15, 2013 52.71 53.14 52.56 52.80 2,157,382 +0.27(+0.51%)
Feb 14, 2013 52.02 52.67 51.74 52.53 2,054,095 +0.27(+0.51%)
Feb 13, 2013 52.43 52.77 52.25 52.27 1,732,749 -0.02(-0.03%)
Feb 12, 2013 52.25 52.48 51.97 52.28 1,095,070 -0.06(-0.12%)
Feb 11, 2013 51.88 52.46 51.75 52.34 1,256,882 +0.52(+1.00%)
Feb 08, 2013 51.74 51.98 50.87 51.83 1,427,484 +0.24(+0.47%)
Feb 07, 2013 51.04 51.67 50.95 51.59 1,650,835 +0.54(+1.06%)
Feb 06, 2013 50.69 51.28 50.44 51.05 1,692,174 +0.60(+1.19%)
Feb 04, 2013 50.28 50.83 50.28 50.44 2,104,288 -0.15(-0.31%)
Feb 01, 2013 50.63 50.88 50.28 50.60 1,540,811 +0.41(+0.82%)
Jan 31, 2013 50.38 50.66 50.16 50.19 1,900,303 -0.26(-0.51%)
Jan 30, 2013 50.65 50.79 50.39 50.44 1,158,347 -0.21(-0.42%)
Jan 29, 2013 50.74 50.74 50.19 50.66 1,157,105 -0.06(-0.12%)
Jan 28, 2013 50.46 50.92 50.44 50.72 1,375,048 +0.35(+0.70%)
Jan 25, 2013 50.55 50.63 50.17 50.37 1,997,999 -0.17(-0.34%)
Jan 24, 2013 50.21 51.12 50.21 50.54 2,832,298 +0.22(+0.44%)
Jan 23, 2013 49.95 50.50 48.11 50.32 7,910,136 +0.21(+0.43%)
Jan 22, 2013 50.63 50.71 49.69 50.10 2,810,861 -0.62(-1.22%)
Jan 18, 2013 50.09 50.93 50.09 50.72 3,666,200 +0.83(+1.67%)
Jan 17, 2013 49.95 49.99 49.59 49.89 1,507,208 +0.08(+0.16%)
Jan 16, 2013 49.29 49.87 49.08 49.81 2,370,191 +0.36(+0.73%)
Jan 15, 2013 49.37 49.61 49.09 49.45 1,145,972 -0.12(-0.24%)
Jan 14, 2013 49.32 49.64 49.30 49.57 1,394,270 +0.15(+0.30%)
Jan 11, 2013 49.01 49.53 48.78 49.42 1,520,742 +0.62(+1.27%)
Jan 10, 2013 48.52 48.83 48.35 48.80 1,466,471 +0.46(+0.94%)
Jan 09, 2013 48.18 48.36 48.12 48.35 804,591 +0.27(+0.55%)
Jan 08, 2013 48.55 48.56 47.85 48.08 1,359,185 -0.55(-1.13%)
Jan 07, 2013 48.16 48.74 48.05 48.63 2,305,390 +0.26(+0.53%)
Jan 04, 2013 48.14 48.56 48.09 48.37 1,326,245 +0.23(+0.48%)
Jan 03, 2013 48.34 48.86 47.99 48.14 1,403,926 -0.16(-0.34%)
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.