|
 Motorola - [Ticker: MOT] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MOT quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 21,571,400 | 18.43 | 18.69 | 18.28 | 18.50 | 00:00:00 | | 2007-03-06 | 18,765,800 | 18.78 | 18.98 | 18.65 | 18.84 | 00:00:00 | | 2007-03-07 | 46,392,900 | 18.69 | 19.09 | 18.57 | 19.01 | 00:00:00 | | 2007-03-08 | 36,820,000 | 19.13 | 19.19 | 18.55 | 18.63 | 00:00:00 | | 2007-03-09 | 27,498,700 | 18.74 | 18.75 | 18.29 | 18.47 | 00:00:00 | | 2007-03-12 | 48,737,100 | 18.46 | 18.86 | 18.35 | 18.54 | 00:00:00 | | 2007-03-13 | 34,195,100 | 18.42 | 18.54 | 18.20 | 18.24 | 00:00:00 | | 2007-03-14 | 28,657,800 | 18.26 | 18.43 | 18.16 | 18.40 | 00:00:00 | | 2007-03-15 | 15,440,200 | 18.29 | 18.44 | 18.23 | 18.32 | 00:00:00 | | 2007-03-16 | 30,460,100 | 18.34 | 18.35 | 18.17 | 18.19 | 00:00:00 | | 2007-03-19 | 25,203,000 | 18.24 | 18.38 | 18.20 | 18.29 | 00:00:00 | | 2007-03-20 | 42,614,200 | 18.21 | 18.93 | 18.18 | 18.82 | 00:00:00 | | 2007-03-21 | 41,002,500 | 18.74 | 18.90 | 18.31 | 18.74 | 00:00:00 | | 2007-03-22 | 190,691,300 | 17.77 | 17.91 | 17.45 | 17.50 | 00:00:00 | | 2007-03-23 | 57,699,800 | 17.67 | 17.91 | 17.57 | 17.75 | 00:00:00 | | 2007-03-26 | 33,169,400 | 17.70 | 17.97 | 17.68 | 17.91 | 00:00:00 | | 2007-03-27 | 37,138,400 | 17.98 | 17.98 | 17.74 | 17.77 | 00:00:00 | | 2007-03-28 | 32,889,200 | 17.70 | 17.93 | 17.67 | 17.73 | 00:00:00 | | 2007-03-29 | 42,044,700 | 17.74 | 17.84 | 17.64 | 17.71 | 00:00:00 | | 2007-03-30 | 38,561,300 | 17.69 | 17.78 | 17.62 | 17.67 | 00:00:00 | | 2007-04-02 | 36,827,200 | 17.60 | 17.74 | 17.48 | 17.56 | 00:00:00 | | 2007-04-03 | 26,792,700 | 17.60 | 17.72 | 17.52 | 17.67 | 00:00:00 | | 2007-04-04 | 22,284,500 | 17.77 | 17.89 | 17.68 | 17.72 | 00:00:00 | | 2007-04-05 | 18,206,000 | 17.72 | 17.82 | 17.55 | 17.59 | 00:00:00 | | 2007-04-09 | 15,865,600 | 17.63 | 17.75 | 17.50 | 17.65 | 00:00:00 | | 2007-04-10 | 16,421,900 | 17.72 | 17.74 | 17.51 | 17.68 | 00:00:00 | | 2007-04-11 | 20,889,600 | 17.70 | 17.72 | 17.46 | 17.49 | 00:00:00 | | 2007-04-12 | 24,327,100 | 17.45 | 17.53 | 17.33 | 17.52 | 00:00:00 | | 2007-04-13 | 18,693,000 | 17.69 | 17.77 | 17.43 | 17.74 | 00:00:00 | | 2007-04-16 | 18,806,900 | 17.75 | 17.84 | 17.65 | 17.82 | 00:00:00 | | 2007-04-17 | 30,181,100 | 17.79 | 18.08 | 17.74 | 17.95 | 00:00:00 | | 2007-04-18 | 40,805,500 | 18.15 | 18.44 | 18.01 | 18.22 | 00:00:00 | | 2007-04-19 | 39,021,500 | 18.17 | 18.38 | 18.03 | 18.08 | 00:00:00 | | 2007-04-20 | 25,244,300 | 18.21 | 18.25 | 18.04 | 18.21 | 00:00:00 | | 2007-04-23 | 22,831,200 | 18.22 | 18.28 | 17.87 | 17.89 | 00:00:00 | | 2007-04-24 | 35,754,000 | 17.93 | 18.04 | 17.60 | 17.64 | 00:00:00 | | 2007-04-25 | 46,307,800 | 17.96 | 18.12 | 17.82 | 17.91 | 00:00:00 | | 2007-04-26 | 26,315,800 | 17.91 | 17.97 | 17.68 | 17.90 | 00:00:00 | | 2007-04-27 | 32,927,300 | 17.90 | 17.94 | 17.52 | 17.57 | 00:00:00 | | 2007-04-30 | 23,015,200 | 17.55 | 17.63 | 17.32 | 17.33 | 00:00:00 | | 2007-05-01 | 42,607,500 | 17.40 | 17.69 | 17.36 | 17.46 | 00:00:00 | | 2007-05-02 | 35,622,100 | 17.52 | 17.71 | 17.50 | 17.56 | 00:00:00 | | 2007-05-03 | 45,760,700 | 17.57 | 17.85 | 17.52 | 17.73 | 00:00:00 | | 2007-05-04 | 40,468,900 | 17.88 | 18.24 | 17.85 | 18.08 | 00:00:00 | | 2007-05-07 | 44,738,100 | 18.20 | 18.20 | 17.78 | 18.08 | 00:00:00 | | 2007-05-08 | 45,849,000 | 17.64 | 17.89 | 17.63 | 17.70 | 00:00:00 | | 2007-05-09 | 28,720,100 | 17.70 | 17.99 | 17.70 | 17.90 | 00:00:00 | | 2007-05-10 | 31,609,900 | 17.89 | 18.20 | 17.86 | 17.95 | 00:00:00 | | 2007-05-11 | 24,986,600 | 17.97 | 18.36 | 17.97 | 18.32 | 00:00:00 | | 2007-05-14 | 41,991,200 | 18.45 | 18.53 | 17.97 | 18.16 | 00:00:00 | | 2007-05-15 | 35,997,300 | 18.15 | 18.24 | 17.80 | 17.92 | 00:00:00 | | 2007-05-16 | 23,711,600 | 18.08 | 18.22 | 17.98 | 18.22 | 00:00:00 | | 2007-05-17 | 41,972,000 | 18.27 | 18.75 | 18.19 | 18.60 | 00:00:00 | | 2007-05-18 | 29,769,400 | 18.77 | 18.79 | 18.46 | 18.79 | 00:00:00 | | 2007-05-21 | 48,127,200 | 18.79 | 19.18 | 18.71 | 18.90 | 00:00:00 | | 2007-05-22 | 18,643,600 | 19.01 | 19.01 | 18.66 | 18.92 | 00:00:00 | | 2007-05-23 | 19,711,300 | 18.87 | 18.90 | 18.63 | 18.68 | 00:00:00 | | 2007-05-24 | 36,299,100 | 18.70 | 18.72 | 18.18 | 18.26 | 00:00:00 | | 2007-05-25 | 22,572,100 | 18.32 | 18.56 | 18.25 | 18.39 | 00:00:00 | | 2007-05-29 | 18,698,200 | 18.54 | 18.60 | 18.15 | 18.30 | 00:00:00 | | 2007-05-30 | 23,960,800 | 18.20 | 18.37 | 18.12 | 18.28 | 00:00:00 | | 2007-05-31 | 42,025,700 | 18.45 | 18.45 | 17.98 | 18.19 | 00:00:00 | | 2007-06-01 | 22,160,200 | 18.30 | 18.44 | 18.22 | 18.36 | 00:00:00 | | 2007-06-04 | 22,750,000 | 18.44 | 18.57 | 18.26 | 18.30 | 00:00:00 | | 2007-06-05 | 25,839,600 | 18.25 | 18.44 | 18.25 | 18.31 | 00:00:00 | | 2007-06-06 | 16,833,300 | 18.23 | 18.27 | 18.11 | 18.13 | 00:00:00 | | 2007-06-07 | 29,217,700 | 18.11 | 18.18 | 17.68 | 17.69 | 00:00:00 | | 2007-06-08 | 35,405,200 | 17.74 | 17.98 | 17.58 | 17.89 | 00:00:00 | | 2007-06-11 | 17,502,900 | 17.83 | 17.95 | 17.65 | 17.81 | 00:00:00 | | 2007-06-12 | 28,141,600 | 17.67 | 17.93 | 17.61 | 17.77 | 00:00:00 | | 2007-06-13 | 28,546,600 | 17.80 | 18.10 | 17.79 | 18.07 | 00:00:00 | | 2007-06-14 | 25,752,400 | 18.04 | 18.35 | 18.01 | 18.27 | 00:00:00 | | 2007-06-15 | 38,511,900 | 18.40 | 18.40 | 18.22 | 18.35 | 00:00:00 | | 2007-06-18 | 20,530,300 | 18.35 | 18.41 | 18.08 | 18.13 | 00:00:00 | | 2007-06-19 | 23,640,700 | 18.01 | 18.11 | 17.94 | 18.08 | 00:00:00 | | 2007-06-20 | 27,344,000 | 18.12 | 18.22 | 17.89 | 17.91 | 00:00:00 | | 2007-06-21 | 28,773,600 | 17.91 | 18.21 | 17.85 | 18.15 | 00:00:00 | | 2007-06-22 | 22,516,500 | 18.03 | 18.17 | 17.89 | 17.89 | 00:00:00 | | 2007-06-25 | 23,808,500 | 17.91 | 18.04 | 17.72 | 17.82 | 00:00:00 | | 2007-06-26 | 27,079,800 | 17.86 | 18.04 | 17.72 | 17.79 | 00:00:00 | | 2007-06-27 | 17,672,400 | 17.78 | 17.91 | 17.72 | 17.82 | 00:00:00 | | 2007-06-28 | 15,258,500 | 17.80 | 17.93 | 17.72 | 17.83 | 00:00:00 | | 2007-06-29 | 24,424,400 | 17.87 | 17.88 | 17.61 | 17.70 | 00:00:00 | | 2007-07-02 | 20,350,100 | 17.65 | 17.86 | 17.63 | 17.84 | 00:00:00 | | 2007-07-03 | 11,421,900 | 17.85 | 17.91 | 17.80 | 17.88 | 00:00:00 | | 2007-07-05 | 17,427,300 | 17.84 | 17.87 | 17.65 | 17.80 | 00:00:00 | | 2007-07-06 | 19,557,600 | 17.71 | 18.00 | 17.70 | 17.84 | 00:00:00 | | 2007-07-09 | 18,966,500 | 17.93 | 17.93 | 17.78 | 17.80 | 00:00:00 | | 2007-07-10 | 21,628,200 | 17.75 | 17.80 | 17.56 | 17.62 | 00:00:00 | | 2007-07-11 | 41,556,200 | 17.60 | 18.10 | 17.56 | 17.95 | 00:00:00 | | 2007-07-12 | 54,021,300 | 17.89 | 18.08 | 17.69 | 18.08 | 00:00:00 | | 2007-07-13 | 30,581,300 | 17.97 | 18.00 | 17.79 | 17.90 | 00:00:00 | | 2007-07-16 | 33,579,600 | 18.04 | 18.30 | 18.00 | 18.16 | 00:00:00 | | 2007-07-17 | 22,582,500 | 18.11 | 18.25 | 17.94 | 17.94 | 00:00:00 | | 2007-07-18 | 22,326,700 | 17.84 | 18.06 | 17.79 | 18.00 | 00:00:00 | | 2007-07-19 | 27,211,800 | 18.25 | 18.33 | 18.11 | 18.22 | 00:00:00 | | 2007-07-20 | 26,498,600 | 18.10 | 18.20 | 17.80 | 17.95 | 00:00:00 | | 2007-07-23 | 22,700,500 | 18.00 | 18.08 | 17.81 | 17.83 | 00:00:00 | | 2007-07-24 | 29,827,800 | 17.74 | 17.90 | 17.63 | 17.71 | 00:00:00 | | 2007-07-25 | 19,950,300 | 17.75 | 17.78 | 17.59 | 17.68 | 00:00:00 | | 2007-07-26 | 49,318,300 | 17.56 | 17.64 | 17.05 | 17.35 | 00:00:00 | | 2007-07-27 | 47,013,700 | 17.28 | 17.33 | 16.95 | 16.95 | 00:00:00 | | 2007-07-30 | 34,180,300 | 17.10 | 17.15 | 16.87 | 16.97 | 00:00:00 | | 2007-07-31 | 33,371,400 | 17.04 | 17.11 | 16.77 | 16.99 | 00:00:00 | | 2007-08-01 | 45,167,600 | 16.82 | 16.99 | 16.38 | 16.69 | 00:00:00 | | 2007-08-02 | 28,748,600 | 16.79 | 16.97 | 16.70 | 16.89 | 00:00:00 | | 2007-08-03 | 21,975,700 | 16.82 | 16.92 | 16.35 | 16.35 | 00:00:00 | | 2007-08-06 | 40,039,200 | 16.40 | 16.57 | 16.01 | 16.53 | 00:00:00 | | 2007-08-07 | 24,794,200 | 16.36 | 16.61 | 16.20 | 16.46 | 00:00:00 | | 2007-08-08 | 35,532,100 | 16.50 | 17.10 | 16.38 | 17.10 | 00:00:00 | | 2007-08-09 | 40,153,900 | 16.80 | 17.23 | 16.75 | 16.81 | 00:00:00 | | 2007-08-10 | 25,955,900 | 16.57 | 16.76 | 16.30 | 16.61 | 00:00:00 | | 2007-08-13 | 22,173,800 | 16.80 | 16.99 | 16.55 | 16.85 | 00:00:00 | | 2007-08-14 | 21,432,300 | 16.94 | 17.07 | 16.51 | 16.51 | 00:00:00 | | 2007-08-15 | 30,822,300 | 16.42 | 16.53 | 16.08 | 16.21 | 00:00:00 | | 2007-08-16 | 38,838,500 | 16.09 | 16.21 | 15.61 | 16.06 | 00:00:00 | | 2007-08-17 | 25,398,100 | 16.49 | 16.50 | 16.01 | 16.31 | 00:00:00 | | 2007-08-20 | 17,863,800 | 16.27 | 16.57 | 16.21 | 16.32 | 00:00:00 | | 2007-08-21 | 21,447,800 | 16.31 | 16.53 | 16.20 | 16.44 | 00:00:00 | | 2007-08-22 | 16,306,800 | 16.60 | 16.69 | 16.41 | 16.54 | 00:00:00 | | 2007-08-23 | 15,092,600 | 16.58 | 16.66 | 16.48 | 16.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
