Quantcast

Motorola Solutions, Inc. Common Stock Historical Stock Prices

MSI 
$129.05
*  
1.20
0.92%
Get MSI Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading MSI now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 130.25 131.21 127.65 129.05 820,629
12/13/2018 130 131.21 127.65 129.05 822,007
12/12/2018 130.42 132.32 130.2 130.25 959,520
12/11/2018 131.05 131.33 129.27 129.46 955,100
12/10/2018 127.07 130.2 125.66 129.6 956,847
12/07/2018 129.44 129.7 126.35 127.53 1,279,792
12/06/2018 128.69 129.92 125.44 129.76 1,246,586
12/04/2018 133.55 133.97 129.845 130.08 1,590,160
12/03/2018 133.18 133.83 131.96 133.79 1,082,006
11/30/2018 132.18 132.95 130.44 131.25 1,367,085
11/29/2018 131.75 133.09 131.28 132.58 764,962
11/28/2018 129.69 132.1 129.01 132.07 986,927
11/27/2018 126.69 130.24 126.69 129.3 1,267,569
11/26/2018 125.3 127.37 125.06 127.37 806,650
11/23/2018 122.97 124.76 122.97 124.35 247,640
11/21/2018 124.57 125.2 123.17 124.11 766,915
11/20/2018 123.8 126.22 123.25 123.57 1,092,313
11/19/2018 129.56 129.95 126.055 126.29 719,011
11/16/2018 128.81 130.485 128.3 130.02 800,220
11/15/2018 128.64 130.1 127.35 129.39 948,697
11/14/2018 127.33 130.24 125.23 128.73 1,053,968
11/13/2018 127.54 129.355 126.735 126.9 853,038
11/12/2018 129.45 129.45 126.51 126.99 574,572
11/09/2018 129.42 129.99 127.985 129.65 936,211
11/08/2018 128.09 129.75 127.38 129.59 813,335
11/07/2018 126.53 128.93 125.95 128.67 892,019
11/06/2018 123.65 125.99 123.19 125.89 934,115
11/05/2018 128.29 128.67 121.17 124.03 1,720,925
11/02/2018 124.93 129.52 123.93 128.84 2,171,268
11/01/2018 122.8 124.09 121.37 123.78 955,690
10/31/2018 120.71 123.83 120.145 122.56 1,092,244
10/30/2018 117.25 119.48 115.92 119.24 1,093,104
10/29/2018 120.95 121.98 115.6164 117.06 1,071,419
10/26/2018 120.25 121.32 118.43 119.68 799,342
10/25/2018 120.11 122.59 119.97 121.62 803,635
10/24/2018 122.04 124.62 119.46 119.58 946,048
10/23/2018 121.63 123.25 120.23 122.29 638,994
10/22/2018 123.67 123.84 121.825 123.02 599,809
10/19/2018 124.13 124.93 123.2 123.36 844,888
10/18/2018 123.45 124.85 122.85 123.85 863,382
10/17/2018 124.09 124.11 122.01 123.56 580,220
10/16/2018 120.61 124.09 120.22 123.76 744,962
10/15/2018 119.98 120.94 118.64 120.01 750,547
10/12/2018 119.59 120.83 118.71 120.24 845,937
10/11/2018 120.32 121.15 117.79 117.94 1,023,884
10/10/2018 124.14 124.21 120.58 120.68 1,001,119
10/09/2018 123.25 124.73 122.91 124.45 727,377
10/08/2018 125.51 125.54 122.74 123.5 548,600
10/05/2018 125.81 126.98 124.77 125.59 651,472
10/04/2018 126.45 126.5 125.03 125.94 660,907
10/03/2018 127.52 128.3249 126.71 126.79 792,774
10/02/2018 127.86 128.65 126 126.87 1,401,036
10/01/2018 131 131.48 127.7704 128.19 1,168,327
09/28/2018 128.25 130.34 128.12 130.14 831,330
09/27/2018 128.66 129.63 128.41 128.53 452,573
09/26/2018 130 130.32 128.52 128.74 1,144,618
09/25/2018 129 130.26 128.95 129.92 1,254,484
09/24/2018 127.7 129.44 126.68 128.96 1,357,784
09/21/2018 126.09 128.59 125.99 128.41 2,237,674
09/20/2018 124.9 126.13 124.28 126.09 620,512
09/19/2018 126.5 126.78 123.92 124.53 640,123
09/18/2018 126.13 128.39 126.13 126.61 887,816
09/17/2018 127.12 127.12 125.67 126.49 949,934
09/14/2018 127.57 127.61 126.15 126.76 814,861
09/13/2018 125.8 126.85 125.8 126.14 669,863
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio