Indicators

Motorola Solutions (NY: MSI )

376.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	128.54	128.94	125.25	127.64	2,548,964	-0.51(-0.40%)
May 28, 2020	127.82	130.62	126.86	128.15	1,414,736	+1.74(+1.38%)
May 27, 2020	130.35	130.35	125.67	126.40	2,004,608	-3.18(-2.45%)
May 26, 2020	130.00	131.70	129.29	129.58	1,834,483	+3.02(+2.38%)
May 22, 2020	129.24	129.49	126.47	126.56	1,082,946	-2.83(-2.19%)
May 21, 2020	130.99	131.98	129.19	129.39	1,271,678	-1.32(-1.01%)
May 20, 2020	129.55	131.53	128.03	130.71	1,683,386	+1.47(+1.14%)
May 19, 2020	129.16	131.08	128.13	129.24	1,749,166	+1.42(+1.11%)
May 18, 2020	124.48	128.16	124.41	127.82	1,786,469	+6.08(+5.00%)
May 15, 2020	119.19	121.81	118.22	121.73	1,242,727	+1.65(+1.37%)
May 14, 2020	119.78	120.43	117.29	120.08	1,685,497	-0.99(-0.82%)
May 13, 2020	123.69	124.91	119.51	121.07	2,692,404	-2.70(-2.18%)
May 12, 2020	124.02	125.73	122.81	123.77	2,092,960	+1.03(+0.84%)
May 11, 2020	122.66	125.56	121.54	122.74	2,531,869	-1.07(-0.86%)
May 08, 2020	123.07	127.91	117.52	123.81	5,600,065	-4.66(-3.63%)
May 07, 2020	129.34	130.16	127.80	128.47	2,652,503	+0.86(+0.67%)
May 06, 2020	133.73	133.93	127.59	127.61	1,717,680	-5.21(-3.92%)
May 05, 2020	133.84	135.32	132.66	132.82	1,074,393	-0.32(-0.24%)
May 04, 2020	130.85	133.19	129.22	133.14	1,909,785	+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.