Motorola Solutions Historical Data - MSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Motorola Solutions Inc MSI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.67 -0.38% 175.05 176.5299 173.39 176.37 175.72 17:59:47
more quote information »

MSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week172.51176.95167169.95251M2.541.47%
1 Month167.84176.95162.27168.62531M7.214.30%
3 Months169.6182.33160.81170.70711M5.453.21%
6 Months144.14182.33139.21163.98961M30.9121.44%
1 Year123.45182.33108.25147.6505974k51.641.80%
3 Years73.79182.3371.24113.1191937k101.26137.23%
5 Years60.56182.3356.489.70151M114.49189.05%

MSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019175.05-0.67-0.38%173.39176.5299818,038
Oct 17 2019175.72+2.96+1.71%172.6049176.951,150,478
Oct 16 2019172.76+3.05+1.80%169.05172.801,158,796
Oct 15 2019169.71+2.37+1.42%167.54170.61674,723
Oct 14 2019167.34-0.19-0.11%167.33169.121,064,249
Oct 11 2019167.53-2.48-1.46%167.53172.511,291,930
Oct 10 2019170.01-1.09-0.64%168.73170.75709,442
Oct 09 2019171.10+0.35+0.20%170.21172.45963,973
Oct 08 2019170.75+2.96+1.76%167.52173.241,877,633
Oct 07 2019167.79-0.42-0.25%166.72168.43803,467
Oct 04 2019168.21+3.53+2.14%164.47168.28950,080
Oct 03 2019164.68+0.25+0.15%162.27165.01991,100,400
Oct 02 2019164.43-1.01-0.61%162.435164.751,665,103
Oct 01 2019165.44-4.97-2.92%165.22999170.831,350,576
Sep 30 2019170.41+0.22+0.13%169.72171.29941,995
Sep 27 2019170.19-2.18-1.26%169.53172.72619,240
Sep 26 2019172.37+0.75+0.44%170.88172.75767,013
Sep 25 2019171.62+2.39+1.41%168.01172.02730,034
Sep 24 2019169.23+0.76+0.45%168.85172.671,223,308
Sep 23 2019168.47+2.26+1.36%166.26169.43251,190,509
Sep 20 2019166.21-1.21-0.72%166.19999169.181,402,049
Sep 19 2019167.41999-1.05-0.62%167.05169.56761,015
See More Historical Prices »


Your Recent History
NYSE
MSI
Motorola S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.