MSI

Motorola Solutions Historical Data

MSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 207.03 -3.85 -1.83% 209.92 210.5226 206.71 1,033,652
Jun 17 2021 210.88 1.18 0.56% 209.48 213.65 209.365 966,999
Jun 16 2021 209.70 -1.24 -0.59% 211.34 211.34 208.14 806,584
Jun 15 2021 210.94 -0.46 -0.22% 212.00 212.31 210.32 403,964
Jun 14 2021 211.40 -0.91 -0.43% 211.23 212.30 209.44 403,570
Jun 11 2021 212.31 -0.27 -0.13% 213.71 213.71 210.22 469,144
Jun 10 2021 212.58 3.46 1.65% 209.40 212.76 209.38 417,238
Jun 09 2021 209.12 -1.29 -0.61% 210.19 210.81 208.85 513,095
Jun 08 2021 210.41 2.72 1.31% 209.27 211.50 207.81 709,907
Jun 07 2021 207.69 -2.26 -1.08% 210.06 210.82 207.15 590,982
Jun 04 2021 209.95 0.10 0.05% 210.74 211.705 208.825 550,139
Jun 03 2021 209.85 2.26 1.09% 206.88 210.58 206.18 1,264,060
Jun 02 2021 207.59 2.45 1.19% 208.70 210.66 206.38 701,126
Jun 01 2021 205.14 -0.17 -0.08% 206.22 206.55 203.19 548,075
May 31 2021 205.31 0.00 +0.00% 204.60 206.04 204.08 0
May 28 2021 205.31 1.72 0.84% 204.60 206.04 204.08 692,168
May 27 2021 203.59 0.93 0.46% 202.99 205.03 202.94 939,762
May 26 2021 202.66 -1.19 -0.58% 202.42 204.19 202.31 521,944
May 25 2021 203.85 1.01 0.5% 202.98 205.47 202.37 734,042
May 24 2021 202.84 0.72 0.36% 203.17 204.42 202.14 525,887
May 21 2021 202.12 -1.03 -0.51% 203.71 204.545 201.42 591,734
May 20 2021 203.15 4.42 2.22% 199.63 204.00 198.61 647,981
May 19 2021 198.73 -0.46 -0.23% 196.94 199.025 196.09 516,247
May 18 2021 199.19 -1.46 -0.73% 201.29 201.73 199.18 403,362
May 17 2021 200.65 -1.23 -0.61% 200.60 202.35 199.57 387,487
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
Apr 14 2021 187.35 -1.14 -0.6% 188.81 188.81 185.81 693,038
Apr 13 2021 188.49 0.70 0.37% 187.18 188.83 185.70 698,872
Apr 12 2021 187.79 -3.27 -1.71% 189.58 190.67 187.10 771,657
Apr 09 2021 191.06 0.60 0.32% 190.81 191.27 189.455 604,151
Apr 08 2021 190.46 0.53 0.28% 190.23 190.79 188.47 598,507
Apr 07 2021 189.93 1.23 0.65% 189.36 191.72 188.50 616,334
Apr 06 2021 188.70 -2.64 -1.38% 191.33 191.33 187.81 633,598
Apr 05 2021 191.34 2.98 1.58% 189.87 192.84 188.76 780,455
Apr 02 2021 188.36 0.00 +0.00% 189.22 189.46 187.00 0
Apr 01 2021 188.36 0.31 0.16% 189.22 189.46 187.00 581,959
Mar 31 2021 188.05 1.44 0.77% 187.40 189.465 186.57 680,850
Mar 30 2021 186.61 -2.27 -1.2% 188.35 188.945 185.89 495,494
Mar 29 2021 188.88 -0.72 -0.38% 188.03 190.62 186.57 1,577,877
Mar 26 2021 189.60 5.51 2.99% 185.13 189.73 184.51 612,176
Mar 25 2021 184.09 3.05 1.68% 181.65 184.35 180.85 674,384
Mar 24 2021 181.04 -2.84 -1.54% 183.21 185.27 180.94 541,833
Mar 23 2021 183.88 -1.83 -0.99% 185.95 187.40 182.71 907,122
Mar 22 2021 185.71 2.49 1.36% 183.22 186.67 182.98 1,008,338


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.