Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	150.08	150.40	148.53	149.23	855,195	-0.80(-0.53%)
Sep 29, 2020	149.67	151.27	149.65	150.03	727,635	+0.97(+0.65%)
Sep 28, 2020	148.32	150.73	147.74	149.05	1,222,436	+2.50(+1.71%)
Sep 25, 2020	143.38	147.10	142.89	146.55	655,609	+2.20(+1.52%)
Sep 24, 2020	144.31	145.48	142.56	144.35	1,094,344	-0.49(-0.34%)
Sep 23, 2020	149.54	150.25	144.75	144.84	1,119,993	-4.82(-3.22%)
Sep 22, 2020	145.76	149.77	145.02	149.66	938,469	+4.47(+3.08%)
Sep 21, 2020	147.54	147.54	144.01	145.19	1,453,063	-4.51(-3.01%)
Sep 18, 2020	149.43	150.65	148.20	149.70	1,558,372	-0.83(-0.55%)
Sep 17, 2020	147.16	150.79	146.11	150.53	1,452,794	+1.04(+0.69%)
Sep 16, 2020	150.07	151.30	149.44	149.49	942,147	+0.28(+0.18%)
Sep 15, 2020	149.23	150.14	148.84	149.22	585,897	+0.76(+0.51%)
Sep 14, 2020	146.38	149.48	146.38	148.46	1,654,908	+2.65(+1.81%)
Sep 11, 2020	144.07	146.23	143.66	145.81	1,300,972	+3.34(+2.34%)
Sep 10, 2020	145.43	146.87	142.20	142.47	993,299	-3.06(-2.10%)
Sep 09, 2020	146.02	147.24	144.74	145.53	723,337	+1.02(+0.71%)
Sep 08, 2020	143.24	145.94	142.45	144.51	1,139,848	-0.52(-0.36%)
Sep 04, 2020	145.98	147.33	143.33	145.03	1,436,672	-0.45(-0.31%)
Sep 03, 2020	148.32	148.99	144.14	145.49	1,071,458	-3.38(-2.27%)
Sep 02, 2020	145.94	149.70	145.50	148.87	952,622	+3.15(+2.16%)
Sep 01, 2020	146.21	146.22	144.68	145.72	1,017,452	-0.93(-0.63%)
Aug 31, 2020	145.03	147.13	144.36	146.65	1,489,606	+1.11(+0.76%)
Aug 28, 2020	143.75	145.88	143.62	145.54	801,434	+1.68(+1.17%)
Aug 27, 2020	146.19	146.27	143.43	143.87	1,496,978	-1.44(-0.99%)
Aug 26, 2020	147.17	147.17	144.67	145.31	881,581	-1.37(-0.94%)
Aug 25, 2020	146.36	147.18	145.86	146.68	690,413	+0.77(+0.53%)
Aug 24, 2020	143.55	145.93	143.55	145.91	955,851	+1.94(+1.35%)
Aug 21, 2020	143.24	144.09	142.44	143.97	837,944	+0.29(+0.20%)
Aug 20, 2020	140.90	143.78	140.67	143.68	1,128,823	+1.09(+0.76%)
Aug 19, 2020	142.15	143.56	141.71	142.59	1,359,552	+0.62(+0.44%)
Aug 18, 2020	139.86	142.13	139.38	141.96	1,453,700	+2.31(+1.66%)
Aug 17, 2020	138.14	139.69	138.14	139.65	1,036,076	+1.89(+1.37%)
Aug 14, 2020	137.31	137.98	136.30	137.76	743,397	-0.56(-0.40%)
Aug 13, 2020	136.28	138.84	135.28	138.32	755,673	+0.90(+0.66%)
Aug 12, 2020	135.01	138.68	134.95	137.42	1,000,348	+2.03(+1.50%)
Aug 11, 2020	134.72	136.01	132.87	135.39	1,539,459	+0.62(+0.46%)
Aug 10, 2020	136.47	136.94	133.53	134.78	1,553,379	-1.93(-1.41%)
Aug 07, 2020	139.98	144.04	134.52	136.71	2,984,987	+0.22(+0.16%)
Aug 06, 2020	130.68	136.51	130.68	136.49	2,104,151	+5.40(+4.12%)
Aug 05, 2020	131.11	132.23	130.25	131.09	1,456,107	+0.72(+0.55%)
Aug 04, 2020	131.12	132.66	129.61	130.37	1,278,089	+0.03(+0.02%)
Aug 03, 2020	133.29	133.86	130.27	130.34	956,024	-2.14(-1.62%)
Jul 31, 2020	132.39	132.59	129.93	132.49	742,025	+0.58(+0.44%)
Jul 30, 2020	130.22	132.06	128.79	131.91	571,069	-0.81(-0.61%)
Jul 29, 2020	130.79	133.20	130.59	132.71	884,580	+3.07(+2.37%)
Jul 28, 2020	133.32	134.14	128.68	129.64	1,600,874	-4.89(-3.63%)
Jul 27, 2020	134.39	136.02	134.09	134.53	1,136,533	+0.22(+0.16%)
Jul 24, 2020	136.60	136.68	133.43	134.31	1,445,536	-2.36(-1.73%)
Jul 23, 2020	133.97	138.21	133.95	136.67	1,731,116	+2.86(+2.14%)
Jul 22, 2020	130.50	134.54	130.08	133.81	1,207,832	+3.03(+2.32%)
Jul 21, 2020	129.20	131.22	129.08	130.78	1,131,874	+2.23(+1.73%)
Jul 20, 2020	130.01	130.74	127.67	128.55	1,869,550	-1.92(-1.47%)
Jul 17, 2020	128.72	131.22	128.16	130.48	1,284,300	+2.81(+2.21%)
Jul 16, 2020	126.70	127.81	126.16	127.66	1,288,839	+0.14(+0.11%)
Jul 15, 2020	126.97	129.33	126.96	127.52	960,383	+1.51(+1.20%)
Jul 14, 2020	123.61	126.22	122.72	126.01	1,237,594	+1.81(+1.46%)
Jul 13, 2020	122.88	125.51	122.29	124.20	2,504,882	+2.50(+2.06%)
Jul 10, 2020	123.06	123.59	120.91	121.70	2,027,381	-2.38(-1.92%)
Jul 09, 2020	124.94	125.79	121.71	124.08	1,340,188	-1.14(-0.91%)
Jul 08, 2020	124.20	126.13	123.86	125.22	1,581,552	+0.99(+0.80%)
Jul 07, 2020	127.44	127.72	124.16	124.22	1,972,518	-4.67(-3.62%)
Jul 06, 2020	129.42	130.03	128.62	128.89	1,589,896	+0.87(+0.68%)
Jul 02, 2020	130.46	131.82	127.77	128.02	1,524,361	-0.83(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.