Indicators

Motorola Solutions (NY: MSI )

371.07 +1.33 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	164.68	166.62	162.46	163.66	1,586,526	-1.84(-1.11%)
Nov 27, 2020	165.66	166.71	164.47	165.50	301,430	+1.27(+0.77%)
Nov 25, 2020	164.11	167.36	163.47	164.23	1,255,926	+0.25(+0.15%)
Nov 24, 2020	163.12	164.65	162.65	163.98	903,242	+2.38(+1.47%)
Nov 23, 2020	160.38	162.01	158.56	161.61	691,468	+1.98(+1.24%)
Nov 20, 2020	161.58	162.75	158.38	159.62	1,315,143	-1.77(-1.10%)
Nov 19, 2020	158.97	161.51	157.80	161.40	420,052	+1.63(+1.02%)
Nov 18, 2020	162.15	162.38	159.60	159.77	568,928	-2.02(-1.25%)
Nov 17, 2020	164.18	165.00	161.66	161.79	806,947	-4.13(-2.49%)
Nov 16, 2020	164.45	165.94	163.39	165.92	603,344	+3.24(+1.99%)
Nov 13, 2020	161.55	164.51	160.96	162.68	516,813	+2.83(+1.77%)
Nov 12, 2020	160.84	161.94	158.86	159.84	430,852	-2.10(-1.30%)
Nov 11, 2020	161.28	162.20	159.57	161.94	559,288	+2.80(+1.76%)
Nov 10, 2020	162.27	162.83	158.34	159.15	1,026,967	-3.30(-2.03%)
Nov 09, 2020	164.05	167.65	162.12	162.45	1,336,706	+5.52(+3.51%)
Nov 06, 2020	154.82	158.18	153.80	156.93	1,040,124	+3.46(+2.26%)
Nov 05, 2020	155.65	157.97	153.16	153.47	1,150,264	+0.50(+0.32%)
Nov 04, 2020	158.60	158.75	152.84	152.97	1,475,935	-5.41(-3.42%)
Nov 03, 2020	158.06	161.51	157.82	158.38	1,014,697	+2.41(+1.55%)

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.