Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Motorola Solutions (NY: MSI )

394.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 393.99 395.72 392.39 394.46 397,298 +0.75(+0.19%)
Jul 17, 2024 395.06 396.04 391.10 393.71 523,797 -2.36(-0.60%)
Jul 16, 2024 395.56 398.88 394.74 396.07 514,369 +1.68(+0.43%)
Jul 15, 2024 390.34 394.60 390.06 394.39 535,003 +4.23(+1.08%)
Jul 12, 2024 389.30 394.50 388.84 390.16 482,628 +1.47(+0.38%)
Jul 11, 2024 390.36 392.80 386.53 388.69 604,888 -2.36(-0.60%)
Jul 10, 2024 392.52 392.52 387.98 391.05 636,577 +0.33(+0.08%)
Jul 09, 2024 391.22 392.34 389.64 390.72 627,080 +0.15(+0.04%)
Jul 08, 2024 388.31 391.50 388.00 390.57 696,526 +3.70(+0.96%)
Jul 05, 2024 387.17 387.18 384.51 386.87 859,652 +1.07(+0.28%)
Jul 03, 2024 386.32 388.33 385.06 385.80 277,115 -0.96(-0.25%)
Jul 02, 2024 387.07 388.17 384.99 386.76 368,084 +0.39(+0.10%)
Jul 01, 2024 389.08 389.08 384.66 386.37 427,802 +0.32(+0.08%)
Jun 28, 2024 386.75 389.87 385.31 386.05 1,737,728 -0.35(-0.09%)
Jun 27, 2024 385.88 387.97 384.15 386.40 612,194 +2.17(+0.56%)
Jun 26, 2024 387.37 387.37 380.72 384.23 658,837 -6.13(-1.57%)
Jun 25, 2024 388.69 391.65 387.41 390.36 857,257 +2.20(+0.57%)
Jun 24, 2024 386.17 390.90 385.53 388.16 702,447 +2.12(+0.55%)
Jun 21, 2024 385.90 386.34 382.85 386.04 1,047,862 +1.44(+0.37%)
Jun 20, 2024 383.43 385.67 382.59 384.60 879,174 +1.00(+0.26%)
Jun 18, 2024 383.47 384.63 379.75 383.60 598,197 +0.78(+0.20%)
Jun 17, 2024 376.00 382.92 375.81 382.82 538,237 +7.41(+1.97%)
Jun 14, 2024 370.76 376.06 370.00 375.41 593,723 -0.32(-0.09%)
Jun 13, 2024 377.82 380.61 372.25 375.73 575,134 -2.63(-0.70%)
Jun 12, 2024 379.00 379.80 376.32 378.36 681,560 +2.44(+0.65%)
Jun 11, 2024 372.60 376.06 370.64 375.92 669,929 +3.09(+0.83%)
Jun 10, 2024 369.73 373.00 369.04 372.83 584,267 +2.73(+0.74%)
Jun 07, 2024 369.76 372.78 368.95 370.10 401,076 +0.59(+0.16%)
Jun 06, 2024 369.83 369.83 366.23 369.51 396,735 -0.18(-0.05%)
Jun 05, 2024 370.04 371.04 364.32 369.69 641,643 +1.43(+0.39%)
Jun 04, 2024 365.24 368.53 364.29 368.26 703,391 +2.81(+0.77%)
Jun 03, 2024 362.56 365.54 359.85 365.45 587,186 +1.49(+0.41%)
May 31, 2024 359.33 364.21 355.84 363.96 1,178,031 +5.21(+1.45%)
May 30, 2024 356.10 360.15 355.97 358.75 699,447 +2.57(+0.72%)
May 29, 2024 357.51 359.42 356.12 356.18 586,355 -2.77(-0.77%)
May 28, 2024 362.63 363.74 357.58 358.95 604,434 -4.70(-1.29%)
May 24, 2024 363.31 364.87 362.46 363.65 519,859 +1.25(+0.34%)
May 23, 2024 368.88 368.88 361.61 362.40 585,940 -7.70(-2.08%)
May 22, 2024 369.04 371.04 368.25 370.11 411,334 +1.33(+0.36%)
May 21, 2024 367.78 369.66 366.93 368.78 608,793 +1.31(+0.36%)
May 20, 2024 365.98 367.50 365.74 367.47 291,757 +0.63(+0.17%)
May 17, 2024 368.63 368.63 365.26 366.84 425,035 +1.39(+0.38%)
May 16, 2024 365.12 366.85 364.12 365.46 454,515 +1.38(+0.38%)
May 15, 2024 360.02 365.89 360.02 364.08 545,306 +3.97(+1.10%)
May 14, 2024 358.72 362.05 357.91 360.11 977,977 +3.04(+0.85%)
May 13, 2024 362.26 363.52 355.37 357.07 1,067,260 -4.84(-1.34%)
May 10, 2024 360.23 363.12 359.51 361.91 612,817 +2.73(+0.76%)
May 09, 2024 357.54 359.64 357.15 359.17 527,529 +1.09(+0.30%)
May 08, 2024 358.87 360.74 357.31 358.09 767,039 +0.85(+0.24%)
May 07, 2024 352.75 357.27 350.44 357.24 803,178 +8.51(+2.44%)
May 06, 2024 354.34 354.34 344.37 348.73 1,132,336 -4.05(-1.15%)
May 03, 2024 351.21 355.24 346.49 352.78 1,154,478 +17.41(+5.19%)
May 02, 2024 335.93 336.13 332.11 335.37 1,381,054 +0.24(+0.07%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.