Skip to main content

Motorola Solutions (NY: MSI )

383.60 +0.78 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 208.76 209.73 207.95 208.76 596,142 -0.15(-0.07%)
Jun 29, 2021 207.24 209.12 207.17 208.91 535,746 +1.83(+0.88%)
Jun 28, 2021 208.04 208.12 206.50 207.09 554,944 -0.49(-0.24%)
Jun 25, 2021 206.60 208.06 206.57 207.58 1,146,092 +1.02(+0.49%)
Jun 24, 2021 206.98 207.09 205.13 206.56 561,270 +1.19(+0.58%)
Jun 23, 2021 205.40 206.49 204.12 205.36 626,068 -0.61(-0.29%)
Jun 22, 2021 204.71 206.78 203.14 205.97 1,458,854 +2.54(+1.25%)
Jun 21, 2021 200.75 204.71 199.57 203.43 775,179 +4.12(+2.07%)
Jun 18, 2021 202.09 202.67 199.00 199.31 1,073,702 -3.71(-1.83%)
Jun 17, 2021 201.67 205.68 201.56 203.01 1,004,473 +1.14(+0.56%)
Jun 16, 2021 203.46 203.46 200.38 201.88 837,836 -1.19(-0.59%)
Jun 15, 2021 204.09 204.22 202.47 203.07 429,740 -0.44(-0.22%)
Jun 14, 2021 203.35 204.38 201.63 203.51 419,206 -0.19(-0.09%)
Jun 11, 2021 205.05 205.05 201.70 203.71 488,956 -0.26(-0.13%)
Jun 10, 2021 200.91 204.14 200.90 203.97 434,858 +3.32(+1.65%)
Jun 09, 2021 201.67 202.27 200.39 200.65 534,910 -1.24(-0.61%)
Jun 08, 2021 200.79 202.93 199.39 201.88 739,887 +2.61(+1.31%)
Jun 07, 2021 201.55 202.28 198.76 199.27 615,940 -2.17(-1.08%)
Jun 04, 2021 202.20 203.13 200.36 201.44 573,372 +0.10(+0.05%)
Jun 03, 2021 198.50 202.05 197.82 201.35 1,317,444 +2.17(+1.09%)
Jun 02, 2021 200.24 202.12 198.02 199.18 730,736 +2.35(+1.19%)
Jun 01, 2021 197.86 198.18 194.96 196.83 571,221 -0.16(-0.08%)
May 28, 2021 196.31 197.69 195.81 196.99 721,414 +1.65(+0.85%)
May 27, 2021 194.76 196.72 194.72 195.34 979,450 +0.89(+0.46%)
May 26, 2021 194.22 195.92 194.11 194.45 543,986 -1.14(-0.58%)
May 25, 2021 194.75 197.14 194.17 195.59 765,045 +0.97(+0.50%)
May 24, 2021 194.94 196.14 193.95 194.62 548,096 +0.69(+0.36%)
May 21, 2021 195.46 196.26 193.26 193.93 625,486 -0.99(-0.51%)
May 20, 2021 191.54 195.73 190.56 194.92 675,346 +4.24(+2.22%)
May 19, 2021 188.96 190.96 188.14 190.68 538,049 -0.44(-0.23%)
May 18, 2021 193.13 193.56 191.11 191.12 420,398 -1.40(-0.73%)
May 17, 2021 192.47 194.15 191.48 192.52 404,018 -1.18(-0.61%)
May 14, 2021 190.97 194.72 189.63 193.70 542,434 +4.16(+2.20%)
May 13, 2021 187.56 190.35 186.07 189.54 877,737 +3.07(+1.65%)
May 12, 2021 190.79 192.50 186.33 186.47 1,030,148 -7.07(-3.65%)
May 11, 2021 190.37 193.86 190.32 193.54 1,018,298 +1.25(+0.65%)
May 10, 2021 191.84 194.95 191.14 192.29 1,108,659 +1.28(+0.67%)
May 07, 2021 181.59 191.32 181.56 191.00 1,501,817 +10.59(+5.87%)
May 06, 2021 177.92 180.81 177.07 180.41 857,143 +2.18(+1.22%)
May 05, 2021 179.26 179.95 177.38 178.23 791,121 -0.77(-0.43%)
May 04, 2021 180.42 181.16 178.48 179.00 604,944 -2.11(-1.17%)
May 03, 2021 181.13 181.37 179.55 181.11 768,253 +0.44(+0.24%)
Apr 30, 2021 180.81 181.50 179.39 180.67 760,099 -0.89(-0.49%)
Apr 29, 2021 181.55 182.35 181.22 181.56 472,668 +0.60(+0.33%)
Apr 28, 2021 182.28 183.24 180.51 180.96 547,069 -1.10(-0.61%)
Apr 27, 2021 181.71 183.11 181.12 182.06 672,449 -0.43(-0.24%)
Apr 26, 2021 182.24 182.61 180.56 182.49 550,525 +0.21(+0.12%)
Apr 23, 2021 181.24 183.11 179.69 182.28 563,326 +2.45(+1.36%)
Apr 22, 2021 178.39 180.85 177.52 179.84 534,782 +0.91(+0.51%)
Apr 21, 2021 178.27 179.71 177.72 178.92 710,640 +1.16(+0.65%)
Apr 20, 2021 178.53 179.25 177.18 177.76 618,428 -2.29(-1.27%)
Apr 19, 2021 181.45 181.45 179.58 180.06 596,435 -0.90(-0.50%)
Apr 16, 2021 181.82 181.82 180.22 180.96 627,215 +0.41(+0.23%)
Apr 15, 2021 179.85 181.97 179.40 180.54 604,524 +0.79(+0.44%)
Apr 14, 2021 181.16 181.16 178.28 179.76 722,376 -1.09(-0.60%)
Apr 13, 2021 179.59 181.18 178.18 180.85 728,386 +0.67(+0.37%)
Apr 12, 2021 181.90 182.94 179.52 180.18 804,245 -3.14(-1.71%)
Apr 09, 2021 183.08 183.52 181.78 183.32 629,612 +0.58(+0.32%)
Apr 08, 2021 182.52 183.06 180.83 182.74 623,783 +0.51(+0.28%)
Apr 07, 2021 181.69 183.95 180.86 182.23 643,451 +1.18(+0.65%)
Apr 06, 2021 182.11 182.68 180.20 181.05 661,126 -2.53(-1.38%)
Apr 05, 2021 182.18 185.03 181.11 183.59 813,417 +2.86(+1.58%)
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.