Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	154.90	156.42	150.08	155.64	3,058,898	-2.94(-1.85%)
Feb 27, 2020	164.81	166.02	158.53	158.58	1,389,367	-8.40(-5.03%)
Feb 26, 2020	168.03	169.59	165.76	166.98	863,949	-0.34(-0.20%)
Feb 25, 2020	171.29	172.38	167.29	167.32	1,109,978	-3.47(-2.03%)
Feb 24, 2020	170.85	173.94	169.86	170.79	883,816	-3.26(-1.87%)
Feb 21, 2020	173.90	174.56	172.62	174.05	1,027,545	-0.31(-0.18%)
Feb 20, 2020	174.75	176.13	171.94	174.36	960,976	-0.49(-0.28%)
Feb 19, 2020	174.09	175.65	173.65	174.84	837,688	+1.17(+0.68%)
Feb 18, 2020	173.14	174.33	172.53	173.67	794,633	+0.43(+0.25%)
Feb 14, 2020	172.50	173.29	171.55	173.24	939,086	+0.27(+0.16%)
Feb 13, 2020	172.88	174.11	172.19	172.97	709,643	-0.52(-0.30%)
Feb 12, 2020	172.81	173.88	170.46	173.48	1,252,253	+0.20(+0.11%)
Feb 11, 2020	174.58	175.64	173.20	173.29	1,183,086	+0.37(+0.21%)
Feb 10, 2020	168.17	173.26	168.17	172.92	1,178,664	+4.33(+2.57%)
Feb 07, 2020	169.24	174.64	168.03	168.59	1,568,196	+0.50(+0.30%)
Feb 06, 2020	166.13	169.22	165.40	168.09	1,157,257	+2.10(+1.27%)
Feb 05, 2020	168.02	168.62	165.81	165.99	1,295,226	-1.53(-0.91%)
Feb 04, 2020	166.41	168.66	166.02	167.52	862,733	+2.15(+1.30%)
Feb 03, 2020	166.90	167.41	165.29	165.37	764,303	-0.91(-0.55%)
Jan 31, 2020	168.37	168.63	165.88	166.28	882,243	-2.88(-1.70%)
Jan 30, 2020	166.69	169.31	166.69	169.16	630,309	+0.61(+0.36%)
Jan 29, 2020	168.59	169.29	167.94	168.55	476,268	+0.33(+0.19%)
Jan 28, 2020	167.87	169.38	167.27	168.22	861,969	+1.01(+0.60%)
Jan 27, 2020	166.21	167.54	165.35	167.22	740,203	-1.56(-0.92%)
Jan 24, 2020	167.13	168.87	166.78	168.78	712,139	+2.46(+1.48%)
Jan 23, 2020	167.41	167.59	165.62	166.31	729,743	-0.66(-0.39%)
Jan 22, 2020	167.32	167.64	166.37	166.97	764,240	+0.75(+0.45%)
Jan 21, 2020	164.62	166.80	164.03	166.22	1,473,206	+0.77(+0.47%)
Jan 17, 2020	163.39	165.84	161.59	165.45	1,310,804	+3.06(+1.89%)
Jan 16, 2020	161.21	162.63	160.04	162.39	977,314	+2.17(+1.35%)
Jan 15, 2020	158.22	161.46	158.10	160.22	968,119	+2.08(+1.31%)
Jan 14, 2020	160.08	160.54	157.66	158.14	1,086,091	-2.38(-1.48%)
Jan 13, 2020	157.76	160.95	157.01	160.52	1,393,400	+3.35(+2.13%)
Jan 10, 2020	158.60	158.60	156.63	157.17	718,951	-1.31(-0.82%)
Jan 09, 2020	156.58	159.47	156.58	158.47	1,364,372	+2.63(+1.69%)
Jan 08, 2020	155.85	156.79	155.04	155.84	1,476,179	+0.16(+0.10%)
Jan 07, 2020	155.83	156.37	155.00	155.68	1,204,068	-1.13(-0.72%)
Jan 06, 2020	154.00	156.91	153.23	156.81	1,644,263	+2.39(+1.55%)
Jan 03, 2020	150.34	154.61	149.72	154.42	1,024,458	+2.58(+1.70%)
Jan 02, 2020	152.35	152.48	151.03	151.84	1,444,408	+0.46(+0.30%)
Dec 31, 2019	151.14	151.57	150.32	151.38	955,054	+0.17(+0.11%)
Dec 30, 2019	151.43	151.54	150.32	151.21	870,188	-0.46(-0.30%)
Dec 27, 2019	151.80	152.04	151.05	151.67	607,500	+0.07(+0.04%)
Dec 26, 2019	152.06	152.75	151.20	151.60	615,298	-0.28(-0.19%)
Dec 24, 2019	152.23	152.53	151.72	151.89	281,236	-0.49(-0.32%)
Dec 23, 2019	152.60	152.94	151.72	152.37	1,478,781	+1.12(+0.74%)
Dec 20, 2019	152.37	152.85	150.61	151.26	3,664,908	-0.09(-0.06%)
Dec 19, 2019	149.70	152.12	149.15	151.35	2,690,993	+1.61(+1.08%)
Dec 18, 2019	151.94	152.53	149.33	149.74	1,772,334	-1.49(-0.99%)
Dec 17, 2019	152.22	154.44	151.11	151.23	1,629,569	-0.39(-0.26%)
Dec 16, 2019	152.07	153.09	151.08	151.62	1,504,534	+0.85(+0.56%)
Dec 13, 2019	151.34	152.75	150.15	150.78	1,641,645	-1.38(-0.91%)
Dec 12, 2019	151.73	153.10	151.16	152.16	2,006,553	+0.78(+0.51%)
Dec 11, 2019	151.12	151.91	150.86	151.38	2,345,040	+0.80(+0.53%)
Dec 10, 2019	151.07	151.62	150.10	150.57	1,804,744	-0.54(-0.36%)
Dec 09, 2019	150.91	152.22	149.97	151.12	1,204,416	+0.74(+0.49%)
Dec 06, 2019	150.23	151.35	149.50	150.38	1,600,180	+0.25(+0.17%)
Dec 05, 2019	154.08	154.37	150.05	150.12	1,813,742	-4.40(-2.85%)
Dec 04, 2019	154.91	155.81	154.24	154.52	1,071,549	+0.26(+0.17%)
Dec 03, 2019	153.71	155.23	152.46	154.26	1,075,662	-0.17(-0.11%)

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.