Indicators

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	128.55	128.95	125.26	127.65	2,548,825	-0.51(-0.40%)
May 28, 2020	127.83	130.63	126.87	128.16	1,414,659	+1.75(+1.38%)
May 27, 2020	130.36	130.36	125.67	126.41	2,004,500	-3.18(-2.45%)
May 26, 2020	130.00	131.71	129.30	129.59	1,834,383	+3.02(+2.38%)
May 22, 2020	129.25	129.49	126.48	126.57	1,082,887	-2.83(-2.19%)
May 21, 2020	130.99	131.99	129.19	129.40	1,271,609	-1.32(-1.01%)
May 20, 2020	129.56	131.54	128.03	130.72	1,683,294	+1.47(+1.14%)
May 19, 2020	129.16	131.09	128.14	129.25	1,749,071	+1.42(+1.11%)
May 18, 2020	124.49	128.16	124.42	127.83	1,786,372	+6.08(+5.00%)
May 15, 2020	119.19	121.82	118.22	121.74	1,242,659	+1.65(+1.37%)
May 14, 2020	119.79	120.44	117.30	120.09	1,685,405	-0.99(-0.82%)
May 13, 2020	123.69	124.92	119.52	121.08	2,692,258	-2.70(-2.18%)
May 12, 2020	124.02	125.74	122.82	123.78	2,092,846	+1.03(+0.84%)
May 11, 2020	122.67	125.57	121.54	122.75	2,531,732	-1.07(-0.86%)
May 08, 2020	123.08	127.92	117.53	123.82	5,599,761	-4.66(-3.63%)
May 07, 2020	129.34	130.16	127.81	128.48	2,652,359	+0.86(+0.67%)
May 06, 2020	133.74	133.94	127.60	127.62	1,717,586	-5.21(-3.92%)
May 05, 2020	133.85	135.32	132.67	132.82	1,074,335	-0.32(-0.24%)
May 04, 2020	130.85	133.20	129.23	133.15	1,909,682	+2.20(+1.68%)

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.