Motorola Solutions Inc. Common Stockのデータ

Motorola Solutions Inc. Common Stockの基本情報

名前 Motorola Solutions Inc. Common Stock
ティッカー MSI
United States
上場年 nan
セクター Technology

Motorola Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 184.4 180.49 182.05 183.35 689400.0 183.35
2021-02-12 182.74 180.05 181.76 181.07 721600.0 181.07
2021-02-11 183.97 181.03 183.97 181.79 690000.0 181.79
2021-02-10 184.4 182.52 184.0 183.32 654000.0 183.32
2021-02-09 183.93 181.38 182.85 183.12 701700.0 183.12
2021-02-08 183.9 181.11 182.6 182.54 919500.0 182.54
2021-02-05 183.39 177.38 182.39 182.09 1023800.0 182.09
2021-02-04 182.83 179.02 179.95 182.21 1096700.0 182.21
2021-02-03 180.69 177.12 178.95 179.42 646300.0 179.42
2021-02-02 179.87 174.71 175.36 178.78 888100.0 178.78
2021-02-01 175.68 168.67 168.67 174.6 872700.0 174.6
2021-01-29 173.11 167.07 170.95 167.55 995400.0 167.55
2021-01-28 172.87 169.68 171.65 169.83 861300.0 169.83
2021-01-27 174.92 170.23 171.16 171.54 642400.0 171.54
2021-01-26 174.04 170.37 173.67 172.54 460200.0 172.54
2021-01-25 175.2 172.67 174.7 173.72 503000.0 173.72
2021-01-22 174.11 170.83 172.07 173.71 452700.0 173.71
2021-01-21 173.09 170.47 172.72 172.29 680600.0 172.29
2021-01-20 173.21 170.52 171.7 172.92 610600.0 172.92
2021-01-19 174.82 171.48 174.82 171.77 1419300.0 171.77
2021-01-15 174.31 171.11 173.53 173.55 570200.0 173.55
2021-01-14 177.0 171.97 173.74 173.47 596900.0 173.47
2021-01-13 174.65 172.51 173.41 174.09 449000.0 174.09
2021-01-12 175.54 172.93 173.63 174.24 936200.0 174.24
2021-01-11 174.74 172.75 173.17 173.69 627300.0 173.69
2021-01-08 174.64 171.3 171.3 174.55 830300.0 174.55
2021-01-07 173.46 170.64 170.91 171.08 746500.0 171.08
2021-01-06 171.55 165.7 166.56 170.68 914600.0 170.68
2021-01-05 168.69 165.73 167.88 166.61 779100.0 166.61
2021-01-04 171.19 165.6 170.64 167.5 991100.0 167.5
2020-12-31 170.17 166.51 166.68 170.06 485400.0 170.06
2020-12-30 168.86 166.89 167.51 166.98 561300.0 166.98
2020-12-29 170.7 166.38 170.54 166.94 461900.0 166.94
2020-12-28 170.44 167.83 169.92 169.41 615200.0 169.41
2020-12-24 169.19 167.37 169.0 168.47 239000.0 168.47
2020-12-23 170.34 167.92 168.05 168.61 633000.0 168.61
2020-12-22 167.88 164.78 165.06 167.45 717900.0 167.45
2020-12-21 168.36 163.16 167.53 165.22 954200.0 165.22
2020-12-18 171.03 168.71 169.15 170.26 1989500.0 170.26
2020-12-17 170.39 166.86 167.63 169.65 1322700.0 169.65
2020-12-16 168.84 164.77 168.08 166.92 1559300.0 166.92
2020-12-15 168.87 166.3 167.02 168.03 1605300.0 168.03
2020-12-14 169.81 165.77 168.7 165.92 1903500.0 165.92
2020-12-11 171.31 166.93 170.54 168.4 2205800.0 167.69
2020-12-10 174.29 170.65 173.06 171.86 846500.0 171.14
2020-12-09 175.2 172.09 173.44 172.9 566700.0 172.17
2020-12-08 172.86 168.34 169.32 172.48 1262500.0 171.75
2020-12-07 171.96 169.92 170.45 170.46 457500.0 169.74
2020-12-04 172.44 169.5 171.59 170.4 810300.0 169.68
2020-12-03 172.55 168.6 170.83 171.12 776100.0 170.4
2020-12-02 171.75 169.02 170.63 171.06 721700.0 170.34
2020-12-01 173.44 169.78 172.78 170.5 1202100.0 169.78
2020-11-30 174.63 170.27 172.6 171.53 1513700.0 170.81
2020-11-27 174.73 172.38 173.63 173.46 287600.0 172.73
2020-11-25 175.41 171.33 172.0 172.13 1198300.0 171.4
2020-11-24 172.58 170.47 170.96 171.87 858300.0 171.15
2020-11-23 169.81 166.18 168.09 169.38 654900.0 168.67
2020-11-20 170.58 166.0 169.35 167.3 1254900.0 166.59
2020-11-19 169.28 165.39 166.61 169.16 400800.0 168.45
2020-11-18 170.19 167.28 169.95 167.45 542800.0 166.74
2020-11-17 172.93 169.43 172.08 169.57 769900.0 168.86
2020-11-16 173.92 171.25 172.36 173.9 575600.0 173.17
2020-11-13 172.42 168.7 169.32 170.5 493100.0 169.78
2020-11-12 169.73 166.5 168.58 167.53 411100.0 166.82
2020-11-11 170.0 167.24 169.04 169.73 533600.0 169.01
2020-11-10 170.66 165.96 170.07 166.8 979800.0 166.1
2020-11-09 175.71 169.92 171.94 170.26 1275400.0 169.54
2020-11-06 165.79 161.2 162.27 164.48 992500.0 163.79
2020-11-05 165.57 160.52 163.13 160.85 1098200.0 160.17
2020-11-04 166.38 160.19 166.23 160.33 1408200.0 159.65
2020-11-03 169.28 165.41 165.66 166.0 968100.0 165.3
2020-11-02 164.77 159.88 160.0 163.47 1089800.0 162.78
2020-10-30 161.82 156.3 160.5 158.06 1093300.0 157.39
2020-10-29 165.39 160.89 163.9 162.89 1145500.0 162.2
2020-10-28 170.42 164.35 169.14 164.49 1116900.0 163.8
2020-10-27 175.24 171.92 172.04 172.36 854600.0 171.63
2020-10-26 173.03 169.42 172.48 172.3 845400.0 171.57
2020-10-23 176.92 171.71 173.18 174.78 1030300.0 174.04
2020-10-22 171.48 168.85 170.88 169.06 727800.0 168.35
2020-10-21 171.81 169.45 170.44 170.49 530000.0 169.77
2020-10-20 171.6 168.79 170.15 168.9 893600.0 168.19
2020-10-19 173.36 169.71 171.45 170.16 728500.0 169.44
2020-10-16 172.82 169.79 171.42 170.91 1126400.0 170.19
2020-10-15 174.94 165.89 165.9 171.59 1811200.0 170.87
2020-10-14 168.71 166.26 167.39 166.92 436300.0 166.22
2020-10-13 169.68 165.57 167.86 166.24 954100.0 165.54
2020-10-12 168.84 166.01 167.53 168.33 653200.0 167.62
2020-10-09 167.17 164.0 164.39 166.78 1274700.0 166.08
2020-10-08 163.71 161.68 161.68 162.77 682900.0 162.08
2020-10-07 160.51 157.54 158.46 160.31 833100.0 159.63
2020-10-06 159.24 156.61 158.27 156.96 772300.0 156.3
2020-10-05 158.65 156.59 158.0 157.51 721400.0 156.85
2020-10-02 157.58 153.7 153.7 156.91 592800.0 156.25
2020-10-01 158.85 155.34 158.0 156.79 715500.0 156.13
2020-09-30 158.04 156.07 157.71 156.81 813800.0 156.15
2020-09-29 158.96 157.26 157.28 157.65 692400.0 156.99
2020-09-28 158.39 155.25 155.86 156.63 1163300.0 155.97
2020-09-25 154.58 150.15 150.67 154.0 624000.0 153.35
2020-09-24 152.87 149.81 151.65 151.69 1041400.0 151.05
2020-09-23 157.89 152.11 157.14 152.2 1065800.0 151.56
2020-09-22 157.39 152.39 153.17 157.27 893100.0 156.61
2020-09-21 155.04 151.33 155.04 152.57 1382800.0 151.93
2020-09-18 158.31 155.73 157.02 157.31 1483000.0 156.65
2020-09-17 158.45 153.54 154.64 158.18 1382500.0 157.51
2020-09-16 158.99 157.03 157.7 157.09 896600.0 156.43
2020-09-15 157.77 156.4 156.81 156.8 557600.0 156.14
2020-09-14 157.08 153.82 153.82 156.0 1574900.0 155.34
2020-09-11 154.3 151.6 152.03 153.86 1232900.0 152.57
2020-09-10 154.98 150.05 153.46 150.34 941300.0 149.08
2020-09-09 155.37 152.73 154.08 153.57 685500.0 152.29
2020-09-08 154.0 150.32 151.15 152.49 1080200.0 151.22
2020-09-04 155.46 151.24 154.04 153.04 1361600.0 151.76
2020-09-03 157.22 152.1 156.51 153.52 1015400.0 152.24
2020-09-02 157.97 153.53 154.0 157.09 902800.0 155.78
2020-09-01 154.29 152.67 154.28 153.77 964100.0 152.48
2020-08-31 155.25 152.33 153.04 154.75 1411700.0 153.46
2020-08-28 153.94 151.55 151.69 153.58 759500.0 152.3
2020-08-27 154.35 151.35 154.26 151.81 1418700.0 150.54
2020-08-26 155.3 152.66 155.3 153.33 835500.0 152.05
2020-08-25 155.31 153.92 154.44 154.78 654300.0 153.49
2020-08-24 153.99 151.48 151.48 153.97 905800.0 152.68
2020-08-21 152.04 150.3 151.15 151.92 794200.0 150.65
2020-08-20 151.72 148.44 148.68 151.61 1069800.0 150.34
2020-08-19 151.49 149.53 150.0 150.46 1288400.0 149.2
2020-08-18 149.98 147.08 147.58 149.8 1377600.0 148.55
2020-08-17 147.4 145.77 145.77 147.36 981900.0 146.13
2020-08-14 145.6 143.83 144.89 145.37 704500.0 144.15
2020-08-13 146.5 142.75 143.8 145.96 716100.0 144.74
2020-08-12 146.34 142.4 142.47 145.01 948000.0 143.8
2020-08-11 143.52 140.21 142.16 142.87 1458900.0 141.68
2020-08-10 144.5 140.9 144.0 142.22 1472100.0 141.03
2020-08-07 151.99 141.95 147.71 144.26 2828900.0 143.05
2020-08-06 144.05 137.89 137.89 144.03 1994000.0 142.83
2020-08-05 139.53 137.44 138.35 138.33 1379900.0 137.17
2020-08-04 139.99 136.77 138.36 137.57 1211200.0 136.42
2020-08-03 141.25 137.46 140.65 137.54 906000.0 136.39
2020-07-31 139.91 137.1 139.7 139.8 703300.0 138.63
2020-07-30 139.35 135.9 137.41 139.19 541200.0 138.03
2020-07-29 140.55 137.8 138.01 140.04 838200.0 138.87
2020-07-28 141.55 135.78 140.68 136.8 1517100.0 135.66
2020-07-27 143.53 141.49 141.81 141.96 1077100.0 140.77
2020-07-24 144.23 140.8 144.14 141.73 1370000.0 140.55
2020-07-23 145.85 141.35 141.37 144.22 1640500.0 143.01
2020-07-22 141.97 137.26 137.7 141.2 1144600.0 140.02
2020-07-21 138.47 136.21 136.33 138.0 1072700.0 136.85
2020-07-20 137.96 134.72 137.19 135.65 1771700.0 134.52
2020-07-17 138.47 135.24 135.83 137.68 1217200.0 136.53
2020-07-16 134.87 133.12 133.7 134.71 1221400.0 133.58
2020-07-15 136.47 133.97 133.98 134.56 910100.0 133.44
2020-07-14 133.19 129.5 130.43 132.97 1172700.0 131.86
2020-07-13 132.44 129.04 129.66 131.06 2373800.0 129.96
2020-07-10 130.41 127.58 129.86 128.42 1921300.0 127.35
2020-07-09 132.74 128.43 131.84 130.93 1270100.0 129.84
2020-07-08 133.09 130.7 131.06 132.13 1498800.0 131.03
2020-07-07 134.77 131.01 134.48 131.08 1869300.0 129.98
2020-07-06 137.21 135.72 136.57 136.01 1506700.0 134.87
2020-07-02 139.1 134.82 137.66 135.09 1444600.0 133.96
2020-07-01 139.74 135.65 139.49 135.97 1779800.0 134.83
2020-06-30 140.92 138.4 138.4 140.13 1219300.0 138.96
2020-06-29 139.56 137.1 139.56 138.14 819200.0 136.99
2020-06-26 140.93 136.27 140.51 138.78 3932900.0 137.62
2020-06-25 140.65 136.37 138.12 140.49 1508700.0 139.32
2020-06-24 141.03 137.28 140.29 139.3 1431300.0 138.14
2020-06-23 142.75 140.94 142.34 141.03 1175800.0 139.85
2020-06-22 141.29 137.63 138.87 141.13 1767400.0 139.95
2020-06-19 142.85 138.48 142.2 138.88 2989600.0 137.72
2020-06-18 142.12 138.89 138.89 141.37 1072900.0 140.19
2020-06-17 143.52 138.57 141.81 140.06 1042300.0 138.89
2020-06-16 144.56 140.75 142.61 141.92 1820900.0 140.73
2020-06-15 138.95 135.39 137.27 137.56 1830200.0 136.41
2020-06-12 142.86 137.99 141.08 140.6 2441900.0 139.42
2020-06-11 144.37 136.06 143.89 136.08 2484300.0 134.31
2020-06-10 152.05 147.45 151.59 148.23 2985200.0 146.3
2020-06-09 157.19 151.4 157.01 151.77 1223100.0 149.79
2020-06-08 159.76 155.43 156.0 158.32 1894700.0 156.26
2020-06-05 156.06 151.32 151.82 155.9 1292700.0 153.87
2020-06-04 149.37 146.3 146.65 149.23 2194100.0 147.29
2020-06-03 148.17 140.32 141.18 147.87 2766600.0 145.94
2020-06-02 139.95 137.81 139.22 139.66 1422500.0 137.84
2020-06-01 139.9 135.43 136.2 138.94 1260500.0 137.13
2020-05-29 136.71 132.8 136.29 135.33 2404100.0 133.57
2020-05-28 138.49 134.51 135.52 135.87 1334300.0 134.1
2020-05-27 138.21 133.24 138.21 134.02 1890700.0 132.27
2020-05-26 139.64 137.08 137.83 137.39 1730200.0 135.6
2020-05-22 137.29 134.09 137.03 134.19 1021400.0 132.44
2020-05-21 139.93 136.97 138.88 137.19 1199400.0 135.4
2020-05-20 139.46 135.74 137.36 138.59 1587700.0 136.79
2020-05-19 138.98 135.85 136.94 137.03 1649800.0 135.25
2020-05-18 135.88 131.91 131.98 135.52 1684900.0 133.76
2020-05-15 129.15 125.34 126.37 129.07 1172200.0 127.39
2020-05-14 127.69 124.36 127.0 127.32 1589700.0 125.66
2020-05-13 132.44 126.71 131.14 128.37 2539400.0 126.7
2020-05-12 133.31 130.21 131.49 131.23 1974000.0 129.52
2020-05-11 133.13 128.86 130.05 130.14 2388000.0 128.45
2020-05-08 135.62 124.6 130.49 131.27 5281800.0 129.56
2020-05-07 138.0 135.5 137.13 136.21 2499400.0 134.44
2020-05-06 142.0 135.28 141.79 135.3 1620100.0 133.54
2020-05-05 143.47 140.66 141.91 140.82 1013300.0 138.99
2020-05-04 141.22 137.01 138.73 141.16 1801200.0 139.32
2020-05-01 143.14 138.46 141.5 138.83 1202500.0 137.02
2020-04-30 148.38 143.56 148.36 143.81 1259000.0 141.94
2020-04-29 150.03 145.0 147.0 148.92 1685400.0 146.98
2020-04-28 156.23 145.22 155.77 145.43 2203300.0 143.54
2020-04-27 155.96 152.82 153.78 154.44 558100.0 152.43
2020-04-24 154.75 151.59 154.59 152.8 1395800.0 150.81
2020-04-23 154.74 151.11 153.11 153.61 1204700.0 151.61
2020-04-22 153.0 146.39 148.29 151.59 957700.0 149.62
2020-04-21 153.1 144.35 152.21 144.68 1410600.0 142.8
2020-04-20 159.15 155.02 156.11 155.38 747100.0 153.36
2020-04-17 157.95 154.7 155.72 157.77 941700.0 155.72
2020-04-16 153.2 148.19 148.87 152.75 767300.0 150.76
2020-04-15 150.64 147.86 149.71 148.62 867000.0 146.68
2020-04-14 153.21 149.04 149.28 152.79 821300.0 150.8
2020-04-13 152.66 145.11 150.3 146.24 822200.0 144.34
2020-04-09 153.47 147.59 149.24 152.89 1236700.0 150.9
2020-04-08 149.52 143.44 144.1 147.77 1049900.0 145.85
2020-04-07 148.31 142.25 144.97 142.44 1483500.0 140.59
2020-04-06 141.88 131.55 132.1 140.9 1769400.0 139.07
2020-04-03 131.59 125.97 129.75 126.62 1344700.0 124.97
2020-04-02 130.96 124.74 125.6 130.4 1239100.0 128.7
2020-04-01 129.36 123.56 128.22 126.09 2292400.0 124.45
2020-03-31 134.93 130.39 133.05 132.92 2817400.0 131.19
2020-03-30 136.68 130.19 135.94 133.37 2067300.0 131.63
2020-03-27 145.79 133.58 144.91 135.07 1783000.0 133.31
2020-03-26 149.69 134.48 135.42 148.99 1618700.0 147.05
2020-03-25 135.68 129.51 130.47 133.66 2293900.0 131.92
2020-03-24 136.6 127.44 129.11 130.81 1993800.0 129.11
2020-03-23 136.45 120.77 135.82 124.56 2023100.0 122.94
2020-03-20 150.08 132.79 148.65 136.61 2639600.0 134.83
2020-03-19 154.81 145.95 147.94 149.72 1629100.0 147.77
2020-03-18 148.99 136.29 142.82 148.2 1413400.0 146.27
2020-03-17 157.08 144.18 148.39 149.33 1939600.0 147.39
2020-03-16 150.1 138.47 138.58 145.24 2416300.0 143.35
2020-03-13 154.99 144.23 149.71 154.95 2111000.0 152.93
2020-03-12 152.87 136.01 150.49 141.37 2452000.0 139.53
2020-03-11 167.38 159.42 166.72 161.21 1270200.0 158.48
2020-03-10 170.78 162.92 169.72 170.73 1825000.0 167.84
2020-03-09 170.79 162.03 165.28 165.69 2003900.0 162.88
2020-03-06 176.96 172.4 175.94 175.92 1640600.0 172.94
2020-03-05 181.28 178.02 178.65 180.45 1288700.0 177.39
2020-03-04 182.43 176.67 177.28 182.41 1120500.0 179.32
2020-03-03 178.6 171.63 174.28 174.99 1466200.0 172.03
2020-03-02 173.55 166.17 166.81 173.49 1510200.0 170.55
2020-02-28 166.51 159.76 164.89 165.68 2873300.0 162.87
2020-02-27 176.73 168.75 175.44 168.81 1305200.0 165.95
2020-02-26 180.53 176.45 178.87 177.75 811600.0 174.74
2020-02-25 183.49 178.08 182.34 178.11 1042700.0 175.09
2020-02-24 185.16 180.81 181.87 181.8 830300.0 178.72
2020-02-21 185.82 183.75 185.11 185.27 965300.0 182.13
2020-02-20 187.49 183.03 186.02 185.6 902800.0 182.46
2020-02-19 186.98 184.85 185.32 186.12 786900.0 182.97
2020-02-18 185.57 183.66 184.3 184.87 746500.0 181.74