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 (%)
May 31, 2012 40.90 41.55 40.60 41.23 3,769,214 +0.23(+0.56%)
May 30, 2012 41.41 41.52 40.82 41.00 2,382,504 -0.87(-2.09%)
May 29, 2012 41.31 41.90 41.18 41.88 2,088,249 +0.69(+1.69%)
May 25, 2012 41.02 41.27 40.94 41.18 1,566,724 +0.26(+0.63%)
May 24, 2012 41.36 41.38 40.64 40.92 4,038,444 -0.45(-1.08%)
May 23, 2012 40.74 41.44 40.38 41.37 2,206,805 +0.31(+0.75%)
May 22, 2012 41.14 41.34 40.81 41.06 2,612,173 -0.04(-0.10%)
May 21, 2012 40.31 41.22 40.26 41.10 2,205,926 +0.82(+2.04%)
May 18, 2012 41.12 41.28 40.20 40.28 3,414,931 -0.77(-1.88%)
May 17, 2012 41.91 41.91 41.05 41.05 2,548,561 -0.76(-1.83%)
May 16, 2012 42.19 42.39 41.82 41.82 1,974,469 -0.29(-0.69%)
May 15, 2012 41.80 42.42 41.40 42.11 1,901,709 +0.21(+0.51%)
May 14, 2012 42.47 42.52 41.88 41.89 3,707,362 -0.84(-1.97%)
May 11, 2012 42.42 42.97 42.41 42.73 3,099,824 +0.25(+0.59%)
May 10, 2012 42.75 42.84 42.43 42.49 3,137,574 -0.15(-0.34%)
May 09, 2012 42.94 43.27 42.56 42.63 3,435,924 -1.04(-2.38%)
May 08, 2012 43.12 43.78 42.72 43.67 2,322,355 +0.03(+0.08%)
May 07, 2012 43.14 43.73 43.08 43.63 1,955,277 +0.23(+0.53%)
May 04, 2012 43.38 43.53 43.11 43.40 1,898,180 -0.16(-0.37%)
May 03, 2012 43.94 43.99 43.55 43.57 1,876,178 -0.45(-1.03%)
May 02, 2012 43.91 44.25 43.74 44.02 2,215,533 -0.11(-0.25%)
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.