Quantcast

Motorola Solutions, Inc. Common Stock Historical Stock Prices

MSI 
$170.8
*  
0.82
0.48%
Get MSI Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading MSI now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MSI After Hours
 
 
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 22-APR-2019 TO 22-JUL-2019

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.
16:00 170.39 170.84 168.50 170.80 477,849
07/22/2019 169.52 171.065 169.11 169.98 452,889
07/19/2019 172.65 172.65 168.81 168.91 733,679
07/18/2019 170.39 171.58 169.5 171.52 590,460
07/17/2019 170 171.09 169.1542 170.16 519,358
07/16/2019 173.13 173.44 171.02 171.53 624,940
07/15/2019 172.28 173.19 171.54 172.8 655,089
07/12/2019 171.36 172.35 170.8 172.28 510,003
07/11/2019 170.99 171.08 168.75 171.07 765,581
07/10/2019 171 172.315 170.27 170.73 885,766
07/09/2019 168.93 170.505 167.68 170.35 926,189
07/08/2019 169.6 169.8 168.31 169.06 580,517
07/05/2019 170.18 170.68 168.25 170.65 599,663
07/03/2019 168.17 170.63 168.17 170.37 425,798
07/02/2019 166.89 168.96 166.14 168.31 1,227,131
07/01/2019 168.01 168.8 164.46 166.89 960,726
06/28/2019 164.99 166.95 163.43 166.73 2,931,190
06/27/2019 165.39 165.99 163.59 164.6 706,790
06/26/2019 165.25 166.97 164.74 164.88 1,071,834
06/25/2019 165.89 166.81 164.0711 164.19 957,989
06/24/2019 165.39 167.37 164.33 165.61 765,118
06/21/2019 167.16 167.48 165 165.09 1,615,400
06/20/2019 168.27 169.3 165.63 166.86 1,332,674
06/19/2019 165.25 166.85 164.025 166.54 1,052,252
06/18/2019 164.16 166.04 163.56 165.09 1,186,617
06/17/2019 161.07 163.99 160.54 163.84 1,164,019
06/14/2019 160 161.05 158.77 160.35 900,942
06/13/2019 161.98 162.46 159.2 159.95 763,962
06/12/2019 160.92 161.53 160 161.31 911,862
06/11/2019 162.22 162.84 160.05 160.56 830,916
06/10/2019 163.59 164.27 161.18 161.51 1,019,540
06/07/2019 161.6 163.78 160.98 163.58 637,155
06/06/2019 160.65 161.35 158.92 160.98 863,883
06/05/2019 157.92 161.31 157.71 160.63 1,447,769
06/04/2019 152.85 157.06 152.75 156.94 1,536,556
06/03/2019 150.03 152.17 149.9127 152.09 1,351,363
05/31/2019 149.79 150.7 148.55 149.95 808,506
05/30/2019 149.41 151.97 149.41 151.29 867,262
05/29/2019 149.78 150.8 148.57 149.27 659,780
05/28/2019 150.86 152.23 149.19 150.41 1,271,620
05/24/2019 151.32 151.655 149.27 150.63 736,313
05/23/2019 151.38 153.59 150.06 150.48 1,807,941
05/22/2019 148.03 152.99 148.03 152.63 1,310,826
05/21/2019 147.61 149.65 147.61 148.73 989,555
05/20/2019 146.44 147.11 145.19 146.9 1,098,231
05/17/2019 146.97 148.41 146.64 146.95 1,623,188
05/16/2019 145.87 148.9789 145.6 148.39 847,933
05/15/2019 143.83 145.29 143.08 145.18 795,914
05/14/2019 143.75 145.2 143.47 144.63 1,045,251
05/13/2019 145.23 145.69 142.57 143.23 1,199,502
05/10/2019 144.52 148.5 144.44 148.43 1,468,497
05/09/2019 141.94 145.36 141.205 145.23 1,375,587
05/08/2019 141.73 143.98 141.2 143.05 809,553
05/07/2019 140.84 141.99 140.54 141.75 1,026,086
05/06/2019 141.37 142.66 139.21 142.28 1,011,663
05/03/2019 143.21 148.43 140.65 143.62 1,563,989
05/02/2019 142.54 143.28 141.17 142.35 1,018,041
05/01/2019 144.96 145.21 142.71 142.73 1,056,373
04/30/2019 145.48 145.48 143.48 144.91 656,950
04/29/2019 145.9 146.07 144.72 145.26 698,745
04/26/2019 145.69 146.73 144.74 146.26 696,419
04/25/2019 146.31 146.31 143.72 145.54 835,525
04/24/2019 145.71 147.59 145.71 146.99 1,106,449
04/23/2019 144.24 146.41 143.9 146.07 888,416
04/22/2019 143.11 144.62 142.51 144.12 651,124
*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