MSI: Motorola Solutions Inc

As of Friday, May 17th, 2024

$ 367.80

+1.39 +0.38%

Open: 369.59
High: 369.59
Low: 366.21
Volume: 423,923
Previous Close on Thursday, May 16th, 2024

$ 366.41

+1.38 +0.38%

Open: 366.07
High: 367.81
Low: 365.07
Volume: 450,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 369.59 369.59 366.21 367.80 423,923 +1.39 +0.38
2024-05-16 366.07 367.81 365.07 366.41 450,275 +1.38 +0.38
2024-05-15 360.96 366.84 360.96 365.03 523,568 +3.98 +1.10
2024-05-14 359.66 362.99 358.84 361.05 958,632 +3.05 +0.85
2024-05-13 363.21 364.47 356.30 358.00 915,934 -4.85 -1.34
2024-05-10 361.17 364.06 360.45 362.85 611,219 +2.74 +0.76
2024-05-09 358.47 360.58 358.08 360.11 524,859 +1.09 +0.30
2024-05-08 359.81 361.68 358.24 359.02 765,042 +0.85 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 369.59
On 2024-05-17		 356.30
On 2024-05-13		 4.95 1.36 364.47
On 2024-05-13		 358.84
On 2024-05-14		 -1.54 363.66
10D 369.59
On 2024-05-17		 345.27
On 2024-05-06		 14.10 3.99 364.47
On 2024-05-13		 358.84
On 2024-05-14		 -1.54 360.81
20D 369.59
On 2024-05-17		 332.98
On 2024-05-02		 28.15 8.29 350.09
On 2024-04-23		 332.98
On 2024-05-02		 -4.89 352.61
WTD 369.59
On 2024-05-17		 356.30
On 2024-05-13		 4.95 1.36 364.47
On 2024-05-13		 358.84
On 2024-05-14		 -1.54 363.66
MTD 369.59
On 2024-05-17		 332.98
On 2024-05-02		 28.65 8.45 356.17
On 2024-05-03		 345.27
On 2024-05-06		 -3.06 356.46
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

26.05 -0.39 -1.48 116,553
DIG

ProShares Ultra Oil & Gas

45.87 +1.11 +2.48 24,901
PTEN

Patterson-UTI Energy Inc.

11.31 +0.25 +2.26 5,640,707
IGT

International Game Technology PLC

20.24 -0.46 -2.22 575,320
MSI

Motorola Solutions Inc

367.80 +1.39 +0.38 423,923