|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 34,057,200 | 9.53 | 9.54 | 9.24 | 9.50 | 00:00:00 | | 2008-08-07 | 35,770,900 | 9.45 | 9.47 | 9.10 | 9.17 | 00:00:00 | | 2008-08-08 | 30,313,000 | 9.19 | 9.68 | 9.08 | 9.63 | 00:00:00 | | 2008-08-11 | 27,291,600 | 9.60 | 10.16 | 9.54 | 10.05 | 00:00:00 | | 2008-08-12 | 30,559,500 | 9.98 | 10.34 | 9.92 | 10.02 | 00:00:00 | | 2008-08-13 | 21,480,100 | 10.00 | 10.24 | 9.80 | 9.89 | 00:00:00 | | 2008-08-14 | 27,178,500 | 9.96 | 10.21 | 9.81 | 10.02 | 00:00:00 | | 2008-08-15 | 25,696,300 | 10.05 | 10.50 | 10.02 | 10.33 | 00:00:00 | | 2008-08-18 | 20,113,900 | 10.35 | 10.35 | 9.85 | 9.90 | 00:00:00 | | 2008-08-19 | 18,763,700 | 9.82 | 9.84 | 9.61 | 9.72 | 00:00:00 | | 2008-08-20 | 20,231,800 | 9.85 | 9.85 | 9.50 | 9.68 | 00:00:00 | | 2008-08-21 | 18,110,600 | 9.59 | 9.98 | 9.48 | 9.95 | 00:00:00 | | 2008-08-22 | 15,313,600 | 9.99 | 10.02 | 9.75 | 9.99 | 00:00:00 | | 2008-08-25 | 14,732,100 | 9.86 | 9.88 | 9.52 | 9.56 | 00:00:00 | | 2008-08-26 | 15,245,700 | 9.57 | 9.67 | 9.43 | 9.56 | 00:00:00 | | 2008-08-27 | 13,794,000 | 9.49 | 9.65 | 9.32 | 9.60 | 00:00:00 | | 2008-08-28 | 19,263,600 | 9.64 | 9.67 | 9.47 | 9.57 | 00:00:00 | | 2008-08-29 | 17,077,500 | 9.53 | 9.53 | 9.37 | 9.42 | 00:00:00 | | 2008-09-02 | 22,361,000 | 9.56 | 9.74 | 9.38 | 9.51 | 00:00:00 | | 2008-09-03 | 17,885,400 | 9.40 | 9.49 | 9.23 | 9.41 | 00:00:00 | | 2008-09-04 | 22,732,000 | 9.34 | 9.48 | 9.12 | 9.14 | 00:00:00 | | 2008-09-05 | 22,428,500 | 8.84 | 9.13 | 8.69 | 9.06 | 00:00:00 | | 2008-09-08 | 19,612,300 | 9.21 | 9.35 | 9.01 | 9.31 | 00:00:00 | | 2008-09-09 | 26,936,900 | 9.25 | 9.50 | 8.74 | 8.74 | 00:00:00 | | 2008-09-10 | 40,084,500 | 8.78 | 8.94 | 8.23 | 8.31 | 00:00:00 | | 2008-09-11 | 36,628,600 | 8.22 | 8.25 | 7.84 | 8.10 | 00:00:00 | | 2008-09-12 | 21,294,100 | 7.95 | 8.35 | 7.95 | 8.13 | 00:00:00 | | 2008-09-15 | 19,520,200 | 8.05 | 8.09 | 7.65 | 7.65 | 00:00:00 | | 2008-09-16 | 35,380,300 | 7.59 | 7.65 | 7.15 | 7.24 | 00:00:00 | | 2008-09-17 | 31,107,800 | 7.24 | 7.24 | 6.82 | 6.82 | 00:00:00 | | 2008-09-18 | 30,993,700 | 6.97 | 7.11 | 6.52 | 7.10 | 00:00:00 | | 2008-09-19 | 39,792,700 | 7.80 | 7.81 | 7.17 | 7.53 | 00:00:00 | | 2008-09-22 | 29,095,700 | 7.51 | 7.76 | 7.40 | 7.58 | 00:00:00 | | 2008-09-23 | 27,667,800 | 7.59 | 8.08 | 7.34 | 7.38 | 00:00:00 | | 2008-09-24 | 19,919,400 | 7.39 | 7.65 | 7.32 | 7.50 | 00:00:00 | | 2008-09-25 | 20,164,600 | 7.59 | 7.98 | 7.53 | 7.87 | 00:00:00 | | 2008-09-26 | 24,388,500 | 7.50 | 7.65 | 7.25 | 7.63 | 00:00:00 | | 2008-09-29 | 33,747,500 | 7.43 | 7.52 | 6.63 | 6.68 | 00:00:00 | | 2008-09-30 | 22,754,700 | 6.93 | 7.16 | 6.85 | 7.14 | 00:00:00 | | 2008-10-01 | 19,534,500 | 7.09 | 7.46 | 6.95 | 7.44 | 00:00:00 | | 2008-10-02 | 27,878,300 | 7.30 | 7.30 | 6.73 | 6.78 | 00:00:00 | | 2008-10-03 | 21,940,100 | 6.98 | 7.22 | 6.70 | 6.72 | 00:00:00 | | 2008-10-06 | 42,038,600 | 6.47 | 6.53 | 5.83 | 6.14 | 00:00:00 | | 2008-10-07 | 30,118,200 | 6.33 | 6.38 | 5.63 | 5.65 | 00:00:00 | | 2008-10-08 | 38,055,400 | 5.38 | 5.86 | 5.20 | 5.22 | 00:00:00 | | 2008-10-09 | 38,194,400 | 5.40 | 5.46 | 4.56 | 4.56 | 00:00:00 | | 2008-10-10 | 51,549,200 | 4.26 | 4.98 | 4.00 | 4.68 | 00:00:00 | | 2008-10-13 | 33,032,400 | 5.29 | 5.60 | 5.00 | 5.57 | 00:00:00 | | 2008-10-14 | 36,227,300 | 6.04 | 6.04 | 5.38 | 5.49 | 00:00:00 | | 2008-10-15 | 33,607,800 | 5.40 | 5.48 | 5.17 | 5.19 | 00:00:00 | | 2008-10-16 | 38,409,400 | 5.44 | 5.63 | 4.97 | 5.61 | 00:00:00 | | 2008-10-17 | 26,937,400 | 5.48 | 5.95 | 5.32 | 5.62 | 00:00:00 | | 2008-10-20 | 21,836,000 | 5.71 | 6.15 | 5.65 | 6.07 | 00:00:00 | | 2008-10-21 | 18,338,300 | 5.96 | 6.07 | 5.66 | 5.68 | 00:00:00 | | 2008-10-22 | 25,206,600 | 5.55 | 5.60 | 4.91 | 5.04 | 00:00:00 | | 2008-10-23 | 30,544,200 | 5.01 | 5.25 | 4.75 | 5.09 | 00:00:00 | | 2008-10-24 | 23,989,300 | 4.64 | 5.15 | 4.56 | 5.01 | 00:00:00 | | 2008-10-27 | 26,721,000 | 4.90 | 5.46 | 4.65 | 5.05 | 00:00:00 | | 2008-10-28 | 26,261,900 | 5.37 | 5.84 | 5.08 | 5.84 | 00:00:00 | | 2008-10-29 | 31,051,200 | 5.71 | 5.83 | 5.40 | 5.46 | 00:00:00 | | 2008-10-30 | 34,355,100 | 5.60 | 5.75 | 4.99 | 5.17 | 00:00:00 | | 2008-10-31 | 23,441,200 | 5.11 | 5.53 | 5.06 | 5.37 | 00:00:00 | | 2008-11-03 | 22,079,000 | 5.34 | 5.35 | 4.95 | 5.04 | 00:00:00 | | 2008-11-04 | 19,961,600 | 5.25 | 5.25 | 5.09 | 5.24 | 00:00:00 | | 2008-11-05 | 57,075,200 | 5.12 | 5.24 | 4.75 | 4.80 | 00:00:00 | | 2008-11-06 | 31,133,500 | 4.75 | 4.82 | 4.50 | 4.52 | 00:00:00 | | 2008-11-07 | 28,437,700 | 4.58 | 4.79 | 4.46 | 4.79 | 00:00:00 | | 2008-11-10 | 19,083,900 | 4.95 | 4.95 | 4.43 | 4.50 | 00:00:00 | | 2008-11-11 | 18,306,700 | 4.43 | 4.48 | 4.22 | 4.34 | 00:00:00 | | 2008-11-12 | 27,268,900 | 4.26 | 4.39 | 3.90 | 3.95 | 00:00:00 | | 2008-11-13 | 31,673,500 | 3.90 | 4.58 | 3.90 | 4.58 | 00:00:00 | | 2008-11-14 | 28,218,800 | 4.43 | 4.48 | 4.07 | 4.08 | 00:00:00 | | 2008-11-17 | 24,047,600 | 4.02 | 4.09 | 3.88 | 3.98 | 00:00:00 | | 2008-11-18 | 28,810,800 | 4.01 | 4.03 | 3.67 | 3.90 | 00:00:00 | | 2008-11-19 | 32,729,700 | 3.78 | 3.95 | 3.44 | 3.44 | 00:00:00 | | 2008-11-20 | 31,905,700 | 3.39 | 3.62 | 3.14 | 3.15 | 00:00:00 | | 2008-11-21 | 49,269,400 | 3.40 | 3.40 | 3.00 | 3.28 | 00:00:00 | | 2008-11-24 | 43,369,000 | 3.34 | 3.60 | 3.28 | 3.55 | 00:00:00 | | 2008-11-25 | 43,384,200 | 3.65 | 4.09 | 3.53 | 3.99 | 00:00:00 | | 2008-11-26 | 24,941,200 | 3.96 | 4.23 | 3.74 | 4.15 | 00:00:00 | | 2008-11-28 | 12,737,400 | 4.13 | 4.43 | 4.08 | 4.31 | 00:00:00 | | 2008-12-01 | 28,944,600 | 4.24 | 4.37 | 4.01 | 4.11 | 00:00:00 | | 2008-12-02 | 23,043,800 | 4.47 | 4.49 | 4.07 | 4.27 | 00:00:00 | | 2008-12-03 | 27,088,400 | 4.07 | 4.40 | 4.03 | 4.37 | 00:00:00 | | 2008-12-04 | 24,396,100 | 4.25 | 4.47 | 4.17 | 4.32 | 00:00:00 | | 2008-12-05 | 22,824,000 | 4.14 | 4.39 | 4.05 | 4.36 | 00:00:00 | | 2008-12-08 | 22,172,500 | 4.31 | 4.48 | 4.12 | 4.40 | 00:00:00 | | 2008-12-09 | 14,984,400 | 4.22 | 4.35 | 4.13 | 4.15 | 00:00:00 | | 2008-12-10 | 12,703,700 | 4.12 | 4.27 | 4.12 | 4.22 | 00:00:00 | | 2008-12-11 | 19,145,400 | 4.16 | 4.32 | 4.05 | 4.10 | 00:00:00 | | 2008-12-12 | 20,718,900 | 3.90 | 4.22 | 3.85 | 4.19 | 00:00:00 | | 2008-12-15 | 17,141,300 | 4.19 | 4.30 | 4.08 | 4.17 | 00:00:00 | | 2008-12-16 | 24,824,800 | 4.21 | 4.41 | 4.19 | 4.41 | 00:00:00 | | 2008-12-17 | 34,580,100 | 4.22 | 4.51 | 4.13 | 4.41 | 00:00:00 | | 2008-12-18 | 15,261,500 | 4.36 | 4.46 | 4.20 | 4.23 | 00:00:00 | | 2008-12-19 | 23,209,300 | 4.23 | 4.49 | 4.22 | 4.45 | 00:00:00 | | 2008-12-22 | 21,733,400 | 4.44 | 4.44 | 4.08 | 4.11 | 00:00:00 | | 2008-12-23 | 15,096,000 | 4.23 | 4.23 | 3.99 | 4.03 | 00:00:00 | | 2008-12-24 | 6,024,000 | 4.03 | 4.10 | 3.94 | 3.94 | 00:00:00 | | 2008-12-26 | 6,968,600 | 3.96 | 4.06 | 3.93 | 4.05 | 00:00:00 | | 2008-12-29 | 11,795,700 | 4.04 | 4.07 | 3.92 | 4.05 | 00:00:00 | | 2008-12-30 | 20,184,900 | 4.05 | 4.18 | 3.98 | 4.16 | 00:00:00 | | 2008-12-31 | 23,376,200 | 4.07 | 4.48 | 4.06 | 4.43 | 00:00:00 | | 2009-01-02 | 14,834,300 | 4.45 | 4.73 | 4.35 | 4.67 | 00:00:00 | | 2009-01-05 | 19,743,900 | 4.62 | 4.66 | 4.40 | 4.48 | 00:00:00 | | 2009-01-06 | 23,011,700 | 4.61 | 4.75 | 4.48 | 4.64 | 00:00:00 | | 2009-01-07 | 19,393,000 | 4.55 | 4.60 | 4.39 | 4.43 | 00:00:00 | | 2009-01-08 | 13,416,300 | 4.33 | 4.54 | 4.32 | 4.53 | 00:00:00 | | 2009-01-09 | 11,964,900 | 4.52 | 4.63 | 4.35 | 4.46 | 00:00:00 | | 2009-01-12 | 17,310,800 | 4.47 | 4.57 | 4.41 | 4.50 | 00:00:00 | | 2009-01-13 | 18,626,900 | 4.51 | 4.53 | 4.31 | 4.32 | 00:00:00 | | 2009-01-14 | 19,869,800 | 4.20 | 4.26 | 4.03 | 4.11 | 00:00:00 | | 2009-01-15 | 36,416,800 | 4.20 | 4.46 | 4.04 | 4.43 | 00:00:00 | | 2009-01-16 | 24,202,900 | 4.49 | 4.75 | 4.37 | 4.54 | 00:00:00 | | 2009-01-20 | 27,405,500 | 4.81 | 4.85 | 4.27 | 4.31 | 00:00:00 | | 2009-01-21 | 19,014,000 | 4.39 | 4.51 | 4.20 | 4.51 | 00:00:00 | | 2009-01-22 | 15,454,400 | 4.32 | 4.51 | 4.24 | 4.43 | 00:00:00 | | 2009-01-23 | 16,387,400 | 4.34 | 4.65 | 4.22 | 4.60 | 00:00:00 | | 2009-01-26 | 12,123,700 | 4.60 | 4.71 | 4.40 | 4.51 | 00:00:00 | | 2009-01-27 | 13,699,800 | 4.47 | 4.77 | 4.45 | 4.71 | 00:00:00 | | 2009-01-28 | 13,531,700 | 4.78 | 4.95 | 4.71 | 4.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
