MSI

Motorola Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Motorola Solutions Inc MSI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.34 2.2% 201.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
199.03 197.635 202.94 201.88 197.54
more quote information »

MSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week189.26203.18189.23198.701,061,74912.626.67%
1 Month189.50203.18184.545191.89727,20812.386.53%
3 Months183.80203.18173.79186.26719,93218.089.84%
6 Months172.36203.18163.16178.44786,39729.5217.13%
1 Year127.00203.18124.36158.471,034,71074.8858.96%
3 Years108.43203.18105.89150.161,044,31993.4586.18%
5 Years70.40203.1862.76124.251,037,327131.48186.76%

MSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 201.88 4.34 2.2% 199.03 202.94 197.635 519,755
May 13 2021 197.54 3.20 1.65% 195.48 198.39 193.925 842,171
May 12 2021 194.34 -7.37 -3.65% 198.48 200.635 194.20 987,324
May 11 2021 201.71 1.30 0.65% 198.41 202.05 198.36 977,036
May 10 2021 200.41 1.34 0.67% 199.94 203.18 199.21 1,061,267
May 07 2021 199.07 11.04 5.87% 189.26 199.40 189.23 1,440,948
May 06 2021 188.03 2.27 1.22% 185.43 188.45 184.545 822,349
May 05 2021 185.76 -0.80 -0.43% 187.24 187.55 184.87 758,769
May 04 2021 186.56 -2.20 -1.17% 188.04 188.81 186.015 580,432
May 03 2021 188.76 0.46 0.24% 188.78 189.03 187.13 737,123
Apr 30 2021 188.30 -0.93 -0.49% 188.45 189.16 186.97 729,204
Apr 29 2021 189.23 0.63 0.33% 189.22 190.05 188.87 453,516
Apr 28 2021 188.60 -1.15 -0.61% 189.98 190.9738 188.13 524,902
Apr 27 2021 189.75 -0.45 -0.24% 189.38 190.84 188.77 644,901
Apr 26 2021 190.20 0.22 0.12% 189.94 190.32 188.19 527,932
Apr 23 2021 189.98 2.55 1.36% 188.89 190.84 187.28 541,017
Apr 22 2021 187.43 0.95 0.51% 185.92 188.49 185.025 512,744
Apr 21 2021 186.48 1.21 0.65% 185.80 187.30 185.23 635,061
Apr 20 2021 185.27 -2.39 -1.27% 186.07 186.82 184.66 593,369
Apr 19 2021 187.66 -0.94 -0.5% 189.11 189.11 187.16 572,237
Apr 16 2021 188.60 0.43 0.23% 189.50 189.50 187.83 601,860
Apr 15 2021 188.17 0.82 0.44% 187.45 189.65 186.98 580,029
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.