|
 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 | | 2008-02-14 | 19,853,600 | 11.76 | 11.92 | 11.50 | 11.51 | 00:00:00 | | 2008-02-15 | 33,825,600 | 11.40 | 11.48 | 11.22 | 11.28 | 00:00:00 | | 2008-02-19 | 25,829,300 | 11.40 | 11.44 | 11.21 | 11.29 | 00:00:00 | | 2008-02-20 | 17,871,200 | 11.18 | 11.46 | 11.13 | 11.46 | 00:00:00 | | 2008-02-21 | 14,218,900 | 11.48 | 11.56 | 11.25 | 11.28 | 00:00:00 | | 2008-02-22 | 37,463,500 | 11.30 | 11.41 | 11.10 | 11.36 | 00:00:00 | | 2008-02-25 | 29,372,100 | 11.13 | 11.22 | 10.87 | 11.16 | 00:00:00 | | 2008-02-26 | 30,114,600 | 11.09 | 11.16 | 10.93 | 11.01 | 00:00:00 | | 2008-02-27 | 19,847,200 | 10.98 | 11.00 | 10.85 | 10.88 | 00:00:00 | | 2008-02-28 | 41,793,700 | 10.82 | 10.87 | 10.34 | 10.40 | 00:00:00 | | 2008-02-29 | 52,502,300 | 10.31 | 10.35 | 9.83 | 9.97 | 00:00:00 | | 2008-03-03 | 39,900,100 | 10.05 | 10.05 | 9.71 | 9.81 | 00:00:00 | | 2008-03-04 | 52,797,600 | 9.70 | 9.96 | 9.49 | 9.93 | 00:00:00 | | 2008-03-05 | 29,543,900 | 10.08 | 10.10 | 9.86 | 10.02 | 00:00:00 | | 2008-03-06 | 25,031,900 | 10.10 | 10.10 | 9.93 | 9.94 | 00:00:00 | | 2008-03-07 | 26,821,200 | 9.88 | 10.02 | 9.63 | 9.82 | 00:00:00 | | 2008-03-10 | 20,987,100 | 9.85 | 9.99 | 9.52 | 9.54 | 00:00:00 | | 2008-03-11 | 23,929,000 | 9.66 | 10.01 | 9.63 | 10.01 | 00:00:00 | | 2008-03-12 | 23,367,000 | 9.98 | 10.39 | 9.95 | 10.01 | 00:00:00 | | 2008-03-13 | 17,843,400 | 9.84 | 9.97 | 9.57 | 9.86 | 00:00:00 | | 2008-03-14 | 22,936,000 | 10.03 | 10.04 | 9.50 | 9.55 | 00:00:00 | | 2008-03-17 | 33,074,600 | 9.31 | 9.53 | 9.12 | 9.25 | 00:00:00 | | 2008-03-18 | 28,504,300 | 9.41 | 9.78 | 9.35 | 9.74 | 00:00:00 | | 2008-03-19 | 23,557,400 | 9.77 | 9.80 | 9.33 | 9.33 | 00:00:00 | | 2008-03-20 | 35,215,100 | 9.34 | 9.44 | 8.98 | 9.25 | 00:00:00 | | 2008-03-24 | 20,248,900 | 9.38 | 9.81 | 9.30 | 9.69 | 00:00:00 | | 2008-03-25 | 19,589,200 | 9.77 | 9.87 | 9.47 | 9.76 | 00:00:00 | | 2008-03-26 | 59,539,500 | 10.30 | 10.35 | 9.80 | 10.02 | 00:00:00 | | 2008-03-27 | 33,555,500 | 9.90 | 9.91 | 9.40 | 9.50 | 00:00:00 | | 2008-03-28 | 23,273,400 | 9.57 | 9.60 | 9.18 | 9.21 | 00:00:00 | | 2008-03-31 | 20,098,300 | 9.21 | 9.38 | 9.10 | 9.30 | 00:00:00 | | 2008-04-01 | 34,994,100 | 9.50 | 9.64 | 9.36 | 9.47 | 00:00:00 | | 2008-04-02 | 22,779,600 | 9.47 | 9.63 | 9.35 | 9.61 | 00:00:00 | | 2008-04-03 | 22,722,400 | 9.47 | 9.81 | 9.35 | 9.77 | 00:00:00 | | 2008-04-04 | 17,865,300 | 9.77 | 9.77 | 9.50 | 9.67 | 00:00:00 | | 2008-04-07 | 17,098,200 | 9.97 | 9.98 | 9.76 | 9.84 | 00:00:00 | | 2008-04-08 | 21,982,000 | 9.79 | 9.79 | 9.45 | 9.49 | 00:00:00 | | 2008-04-09 | 18,018,800 | 9.52 | 9.54 | 9.27 | 9.31 | 00:00:00 | | 2008-04-10 | 48,243,800 | 9.30 | 9.32 | 8.96 | 9.11 | 00:00:00 | | 2008-04-11 | 25,900,400 | 8.99 | 9.32 | 8.90 | 9.04 | 00:00:00 | | 2008-04-14 | 15,106,300 | 9.05 | 9.09 | 8.92 | 8.96 | 00:00:00 | | 2008-04-15 | 13,860,700 | 9.04 | 9.04 | 8.85 | 8.98 | 00:00:00 | | 2008-04-16 | 16,850,500 | 9.09 | 9.22 | 8.95 | 9.20 | 00:00:00 | | 2008-04-17 | 16,607,400 | 8.98 | 9.15 | 8.90 | 9.05 | 00:00:00 | | 2008-04-18 | 22,072,600 | 9.30 | 9.42 | 9.15 | 9.25 | 00:00:00 | | 2008-04-21 | 17,305,600 | 9.20 | 9.33 | 9.08 | 9.31 | 00:00:00 | | 2008-04-22 | 16,800,200 | 9.28 | 9.38 | 9.07 | 9.15 | 00:00:00 | | 2008-04-23 | 34,549,200 | 9.18 | 9.62 | 9.01 | 9.55 | 00:00:00 | | 2008-04-24 | 24,481,700 | 9.13 | 9.44 | 9.06 | 9.25 | 00:00:00 | | 2008-04-25 | 25,307,000 | 9.28 | 9.30 | 8.98 | 9.24 | 00:00:00 | | 2008-04-28 | 27,516,300 | 9.20 | 9.50 | 9.09 | 9.46 | 00:00:00 | | 2008-04-29 | 43,909,200 | 9.47 | 10.04 | 9.46 | 10.00 | 00:00:00 | | 2008-04-30 | 22,933,800 | 10.06 | 10.09 | 9.86 | 9.96 | 00:00:00 | | 2008-05-01 | 20,328,300 | 9.96 | 10.09 | 9.85 | 10.07 | 00:00:00 | | 2008-05-02 | 20,430,200 | 10.06 | 10.15 | 9.91 | 10.03 | 00:00:00 | | 2008-05-05 | 15,369,000 | 9.99 | 10.05 | 9.86 | 9.90 | 00:00:00 | | 2008-05-06 | 21,615,600 | 9.88 | 10.27 | 9.73 | 10.26 | 00:00:00 | | 2008-05-07 | 19,357,700 | 10.35 | 10.37 | 9.85 | 9.89 | 00:00:00 | | 2008-05-08 | 12,603,800 | 10.03 | 10.03 | 9.89 | 9.92 | 00:00:00 | | 2008-05-09 | 11,258,900 | 9.70 | 9.93 | 9.70 | 9.76 | 00:00:00 | | 2008-05-12 | 13,130,600 | 9.80 | 9.90 | 9.72 | 9.90 | 00:00:00 | | 2008-05-13 | 14,233,500 | 9.92 | 9.96 | 9.71 | 9.77 | 00:00:00 | | 2008-05-14 | 15,312,900 | 9.88 | 10.00 | 9.77 | 9.90 | 00:00:00 | | 2008-05-15 | 15,877,500 | 9.85 | 10.16 | 9.80 | 10.13 | 00:00:00 | | 2008-05-16 | 16,590,700 | 10.03 | 10.18 | 9.90 | 10.07 | 00:00:00 | | 2008-05-19 | 20,697,400 | 10.05 | 10.38 | 9.93 | 10.20 | 00:00:00 | | 2008-05-20 | 18,560,300 | 10.15 | 10.15 | 9.78 | 9.82 | 00:00:00 | | 2008-05-21 | 27,873,800 | 9.82 | 9.82 | 9.34 | 9.38 | 00:00:00 | | 2008-05-22 | 21,359,100 | 9.48 | 9.50 | 9.22 | 9.33 | 00:00:00 | | 2008-05-23 | 15,450,900 | 9.27 | 9.38 | 9.10 | 9.10 | 00:00:00 | | 2008-05-27 | 19,121,500 | 9.16 | 9.28 | 9.02 | 9.16 | 00:00:00 | | 2008-05-28 | 19,404,000 | 9.27 | 9.29 | 9.08 | 9.23 | 00:00:00 | | 2008-05-29 | 15,484,700 | 9.23 | 9.47 | 9.19 | 9.35 | 00:00:00 | | 2008-05-30 | 12,353,000 | 9.38 | 9.44 | 9.30 | 9.33 | 00:00:00 | | 2008-06-02 | 16,508,700 | 9.30 | 9.42 | 9.02 | 9.13 | 00:00:00 | | 2008-06-03 | 14,876,900 | 9.17 | 9.22 | 9.00 | 9.10 | 00:00:00 | | 2008-06-04 | 21,924,500 | 9.14 | 9.35 | 9.02 | 9.18 | 00:00:00 | | 2008-06-05 | 26,462,500 | 9.11 | 9.30 | 9.05 | 9.25 | 00:00:00 | | 2008-06-06 | 37,003,200 | 9.15 | 9.17 | 8.91 | 8.93 | 00:00:00 | | 2008-06-09 | 21,832,000 | 9.00 | 9.02 | 8.82 | 8.92 | 00:00:00 | | 2008-06-10 | 22,994,800 | 9.00 | 9.20 | 8.95 | 9.01 | 00:00:00 | | 2008-06-11 | 26,745,700 | 9.02 | 9.08 | 8.89 | 8.90 | 00:00:00 | | 2008-06-12 | 35,118,800 | 8.96 | 9.05 | 8.91 | 8.96 | 00:00:00 | | 2008-06-13 | 14,899,000 | 9.06 | 9.22 | 9.01 | 9.13 | 00:00:00 | | 2008-06-16 | 13,465,600 | 9.09 | 9.21 | 9.02 | 9.12 | 00:00:00 | | 2008-06-17 | 41,446,000 | 9.15 | 9.21 | 8.95 | 8.99 | 00:00:00 | | 2008-06-18 | 47,494,900 | 8.95 | 8.98 | 8.51 | 8.60 | 00:00:00 | | 2008-06-19 | 78,689,700 | 8.55 | 8.58 | 7.61 | 8.09 | 00:00:00 | | 2008-06-20 | 36,287,900 | 8.09 | 8.09 | 7.83 | 7.94 | 00:00:00 | | 2008-06-23 | 50,864,800 | 7.60 | 7.63 | 7.30 | 7.44 | 00:00:00 | | 2008-06-24 | 32,249,200 | 7.42 | 7.56 | 7.30 | 7.35 | 00:00:00 | | 2008-06-25 | 23,484,200 | 7.40 | 7.62 | 7.37 | 7.52 | 00:00:00 | | 2008-06-26 | 27,055,900 | 7.43 | 7.43 | 7.26 | 7.30 | 00:00:00 | | 2008-06-27 | 33,314,800 | 7.28 | 7.39 | 7.20 | 7.35 | 00:00:00 | | 2008-06-30 | 24,844,800 | 7.31 | 7.50 | 7.25 | 7.34 | 00:00:00 | | 2008-07-01 | 39,142,000 | 7.25 | 7.57 | 7.21 | 7.37 | 00:00:00 | | 2008-07-02 | 29,357,700 | 7.47 | 7.47 | 7.15 | 7.15 | 00:00:00 | | 2008-07-03 | 19,277,600 | 7.22 | 7.23 | 7.06 | 7.06 | 00:00:00 | | 2008-07-07 | 24,502,400 | 7.10 | 7.22 | 7.03 | 7.10 | 00:00:00 | | 2008-07-08 | 19,937,900 | 7.11 | 7.35 | 7.04 | 7.33 | 00:00:00 | | 2008-07-09 | 18,417,200 | 7.35 | 7.38 | 7.12 | 7.15 | 00:00:00 | | 2008-07-10 | 35,038,300 | 7.14 | 7.24 | 6.81 | 6.95 | 00:00:00 | | 2008-07-11 | 32,972,700 | 6.80 | 7.14 | 6.77 | 6.99 | 00:00:00 | | 2008-07-14 | 18,624,000 | 7.23 | 7.23 | 6.79 | 6.80 | 00:00:00 | | 2008-07-15 | 33,436,600 | 6.67 | 6.88 | 6.62 | 6.76 | 00:00:00 | | 2008-07-16 | 23,578,900 | 6.75 | 7.08 | 6.66 | 7.02 | 00:00:00 | | 2008-07-17 | 23,212,800 | 7.12 | 7.43 | 6.96 | 7.38 | 00:00:00 | | 2008-07-18 | 19,502,000 | 7.37 | 7.53 | 7.25 | 7.46 | 00:00:00 | | 2008-07-21 | 16,911,100 | 7.48 | 7.48 | 7.11 | 7.18 | 00:00:00 | | 2008-07-22 | 17,537,000 | 7.02 | 7.41 | 6.99 | 7.41 | 00:00:00 | | 2008-07-23 | 18,174,100 | 7.40 | 7.62 | 7.33 | 7.47 | 00:00:00 | | 2008-07-24 | 16,819,700 | 7.46 | 7.47 | 7.10 | 7.15 | 00:00:00 | | 2008-07-25 | 21,791,600 | 7.20 | 7.32 | 7.15 | 7.25 | 00:00:00 | | 2008-07-28 | 22,368,200 | 7.37 | 7.37 | 7.01 | 7.08 | 00:00:00 | | 2008-07-29 | 24,523,400 | 7.09 | 7.51 | 7.05 | 7.51 | 00:00:00 | | 2008-07-30 | 26,921,000 | 7.51 | 7.71 | 7.33 | 7.68 | 00:00:00 | | 2008-07-31 | 96,613,100 | 8.43 | 8.84 | 8.01 | 8.64 | 00:00:00 | | 2008-08-01 | 29,758,000 | 8.80 | 8.86 | 8.56 | 8.81 | 00:00:00 | | 2008-08-04 | 84,234,500 | 9.56 | 10.00 | 9.42 | 9.82 | 00:00:00 | | 2008-08-05 | 55,776,000 | 9.88 | 10.04 | 9.48 | 9.55 | 00:00:00 | | 2008-08-06 | 34,057,200 | 9.53 | 9.54 | 9.24 | 9.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
