Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Motorola Solutions (NY: MSI )

264.46 -1.52 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 264.83 266.36 263.54 264.46 706,115 -1.52(-0.57%)
Nov 28, 2022 266.90 268.53 265.06 265.98 897,721 -2.45(-0.91%)
Nov 25, 2022 267.29 268.91 266.15 268.43 212,115 +2.43(+0.91%)
Nov 23, 2022 265.48 267.44 265.12 266.00 447,101 +0.94(+0.35%)
Nov 22, 2022 263.86 265.55 262.82 265.06 620,081 +2.68(+1.02%)
Nov 21, 2022 262.64 265.34 261.82 262.38 515,303 -0.56(-0.21%)
Nov 18, 2022 258.12 263.99 257.00 262.94 931,683 +7.43(+2.91%)
Nov 17, 2022 254.63 256.82 252.72 255.51 553,089 -0.25(-0.10%)
Nov 16, 2022 251.10 256.44 250.94 255.76 599,832 +5.35(+2.14%)
Nov 15, 2022 253.13 253.30 248.75 250.41 704,383 -0.54(-0.22%)
Nov 14, 2022 250.12 255.60 250.12 250.95 718,508 +1.42(+0.57%)
Nov 11, 2022 260.00 260.02 245.76 249.53 2,209,513 -10.08(-3.88%)
Nov 10, 2022 260.06 261.45 257.28 259.61 907,116 +5.99(+2.36%)
Nov 09, 2022 255.86 255.98 252.65 253.62 765,906 -3.18(-1.24%)
Nov 08, 2022 255.87 260.45 253.40 256.80 775,967 +1.27(+0.50%)
Nov 07, 2022 255.66 257.54 253.01 255.53 818,274 +0.66(+0.26%)
Nov 04, 2022 251.94 258.53 244.03 254.87 1,865,053 +16.69(+7.01%)
Nov 03, 2022 237.81 239.56 235.50 238.18 920,075 -1.72(-0.72%)
Nov 02, 2022 242.46 239.90 239.90 677,496 -2.99(-1.23%)
Nov 01, 2022 250.76 250.98 242.54 242.89 968,658 -6.82(-2.73%)
Oct 31, 2022 248.87 251.87 245.62 249.71 1,125,004 -0.41(-0.16%)
Oct 28, 2022 243.63 250.45 243.00 250.12 990,805 +7.94(+3.28%)
Oct 27, 2022 242.44 244.58 241.51 242.18 854,469 +1.88(+0.78%)
Oct 26, 2022 240.04 241.39 238.42 240.30 794,741 +0.62(+0.26%)
Oct 25, 2022 234.90 240.30 234.90 239.68 683,592 +4.63(+1.97%)
Oct 24, 2022 228.67 235.67 228.67 235.05 735,280 +8.67(+3.83%)
Oct 21, 2022 221.32 227.08 219.43 226.38 728,807 +5.21(+2.36%)
Oct 20, 2022 223.07 224.46 219.79 221.17 653,819 -2.68(-1.20%)
Oct 19, 2022 223.82 225.29 222.07 223.85 471,899 -1.45(-0.64%)
Oct 18, 2022 225.47 227.50 222.55 225.30 564,548 +4.56(+2.07%)
Oct 17, 2022 217.31 222.20 217.31 220.74 832,755 +7.46(+3.50%)
Oct 14, 2022 225.89 225.89 212.76 213.28 1,105,883 -12.09(-5.36%)
Oct 13, 2022 219.90 225.92 217.01 225.37 783,329 +2.04(+0.91%)
Oct 12, 2022 225.45 226.28 223.29 223.33 709,085 -0.92(-0.41%)
Oct 11, 2022 225.97 226.91 222.56 224.25 666,176 -2.77(-1.22%)
Oct 10, 2022 230.73 230.73 226.45 227.02 402,775 -2.83(-1.23%)
Oct 07, 2022 232.13 232.13 228.16 229.85 554,070 -4.35(-1.86%)
Oct 06, 2022 236.67 238.14 233.55 234.20 459,421 -2.66(-1.12%)
Oct 05, 2022 232.74 238.19 232.52 236.86 476,130 +1.44(+0.61%)
Oct 04, 2022 232.69 236.27 232.11 235.42 607,258 +6.45(+2.82%)
Oct 03, 2022 227.37 230.52 225.93 228.97 877,496 +5.00(+2.23%)
Sep 30, 2022 225.90 228.62 223.68 223.97 1,074,857 -1.33(-0.59%)
Sep 29, 2022 227.96 228.05 223.29 225.30 656,837 -4.32(-1.88%)
Sep 28, 2022 228.20 230.51 226.20 229.62 712,596 +3.96(+1.75%)
Sep 27, 2022 228.22 228.99 223.67 225.66 674,067 -0.15(-0.07%)
Sep 26, 2022 229.23 230.04 224.47 225.81 665,160 -2.95(-1.29%)
Sep 23, 2022 229.81 230.30 225.67 228.76 692,215 -3.26(-1.41%)
Sep 22, 2022 236.38 237.07 231.97 232.02 731,314 -5.84(-2.46%)
Sep 21, 2022 240.12 243.84 237.78 237.86 656,350 -1.65(-0.69%)
Sep 20, 2022 239.93 240.32 237.74 239.51 570,173 -1.06(-0.44%)
Sep 19, 2022 236.84 240.91 236.38 240.57 697,820 +1.37(+0.57%)
Sep 16, 2022 237.30 239.54 235.45 239.20 1,250,513 +1.04(+0.44%)
Sep 15, 2022 241.57 241.59 236.94 238.16 898,910 -4.15(-1.71%)
Sep 14, 2022 243.53 245.67 240.30 242.31 993,548 -2.98(-1.21%)
Sep 13, 2022 248.54 250.04 244.14 245.29 738,365 -7.41(-2.93%)
Sep 12, 2022 251.19 252.87 250.53 252.70 726,537 +3.28(+1.31%)
Sep 09, 2022 250.26 250.63 247.89 249.42 642,877 -0.14(-0.06%)
Sep 08, 2022 247.69 249.84 246.91 249.56 518,604 +0.81(+0.32%)
Sep 07, 2022 243.41 249.66 243.20 248.75 575,298 +5.96(+2.46%)
Sep 06, 2022 243.00 243.78 239.54 242.79 809,549 -0.20(-0.08%)
Sep 02, 2022 245.46 247.45 241.85 242.99 595,928 -0.40(-0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.