|
 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 | | 2009-01-28 | 13,531,700 | 4.78 | 4.95 | 4.71 | 4.93 | 00:00:00 | | 2009-01-29 | 11,316,400 | 4.85 | 4.89 | 4.57 | 4.66 | 00:00:00 | | 2009-01-30 | 15,989,700 | 4.68 | 4.70 | 4.41 | 4.43 | 00:00:00 | | 2009-02-02 | 19,336,400 | 4.36 | 4.64 | 4.32 | 4.54 | 00:00:00 | | 2009-02-03 | 43,343,700 | 4.12 | 4.22 | 3.87 | 4.04 | 00:00:00 | | 2009-02-04 | 41,509,900 | 4.00 | 4.00 | 3.71 | 3.75 | 00:00:00 | | 2009-02-05 | 46,716,200 | 3.68 | 3.81 | 3.44 | 3.68 | 00:00:00 | | 2009-02-06 | 28,993,700 | 3.75 | 3.95 | 3.66 | 3.88 | 00:00:00 | | 2009-02-09 | 31,075,400 | 4.03 | 4.21 | 4.00 | 4.15 | 00:00:00 | | 2009-02-10 | 35,931,300 | 4.18 | 4.18 | 3.87 | 3.90 | 00:00:00 | | 2009-02-11 | 26,374,900 | 3.94 | 3.98 | 3.85 | 3.90 | 00:00:00 | | 2009-02-12 | 20,020,100 | 3.90 | 3.90 | 3.66 | 3.88 | 00:00:00 | | 2009-02-13 | 18,690,800 | 3.85 | 4.00 | 3.80 | 3.87 | 00:00:00 | | 2009-02-17 | 23,560,000 | 3.69 | 3.79 | 3.62 | 3.70 | 00:00:00 | | 2009-02-18 | 19,392,700 | 3.74 | 3.77 | 3.55 | 3.63 | 00:00:00 | | 2009-02-19 | 27,766,600 | 3.71 | 3.82 | 3.53 | 3.63 | 00:00:00 | | 2009-02-20 | 19,465,100 | 3.56 | 3.68 | 3.50 | 3.61 | 00:00:00 | | 2009-02-23 | 20,315,000 | 3.67 | 3.85 | 3.61 | 3.63 | 00:00:00 | | 2009-02-24 | 23,811,000 | 3.67 | 3.93 | 3.44 | 3.86 | 00:00:00 | | 2009-02-25 | 20,465,000 | 3.82 | 3.86 | 3.62 | 3.71 | 00:00:00 | | 2009-02-26 | 15,216,300 | 3.76 | 3.85 | 3.58 | 3.62 | 00:00:00 | | 2009-02-27 | 18,747,000 | 3.54 | 3.60 | 3.40 | 3.52 | 00:00:00 | | 2009-03-02 | 23,847,100 | 3.44 | 3.62 | 3.38 | 3.38 | 00:00:00 | | 2009-03-03 | 26,738,000 | 3.44 | 3.57 | 3.29 | 3.30 | 00:00:00 | | 2009-03-04 | 19,657,200 | 3.36 | 3.52 | 3.33 | 3.45 | 00:00:00 | | 2009-03-05 | 23,278,300 | 3.41 | 3.41 | 3.12 | 3.17 | 00:00:00 | | 2009-03-06 | 19,742,100 | 3.22 | 3.25 | 2.98 | 3.10 | 00:00:00 | | 2009-03-09 | 16,100,600 | 3.06 | 3.25 | 3.02 | 3.12 | 00:00:00 | | 2009-03-10 | 20,437,700 | 3.21 | 3.39 | 3.15 | 3.39 | 00:00:00 | | 2009-03-11 | 28,230,300 | 3.60 | 3.63 | 3.46 | 3.49 | 00:00:00 | | 2009-03-12 | 26,756,900 | 3.49 | 3.72 | 3.45 | 3.70 | 00:00:00 | | 2009-03-13 | 25,757,500 | 3.83 | 3.85 | 3.53 | 3.75 | 00:00:00 | | 2009-03-16 | 16,160,200 | 3.79 | 3.91 | 3.65 | 3.65 | 00:00:00 | | 2009-03-17 | 16,753,300 | 3.65 | 3.89 | 3.61 | 3.89 | 00:00:00 | | 2009-03-18 | 20,495,600 | 3.77 | 4.19 | 3.76 | 4.15 | 00:00:00 | | 2009-03-19 | 14,283,700 | 4.12 | 4.20 | 4.00 | 4.07 | 00:00:00 | | 2009-03-20 | 20,910,100 | 4.10 | 4.13 | 3.90 | 3.96 | 00:00:00 | | 2009-03-23 | 15,372,000 | 4.07 | 4.31 | 4.01 | 4.31 | 00:00:00 | | 2009-03-24 | 16,644,700 | 4.20 | 4.35 | 4.10 | 4.23 | 00:00:00 | | 2009-03-25 | 16,083,500 | 4.27 | 4.32 | 4.06 | 4.20 | 00:00:00 | | 2009-03-26 | 19,257,100 | 4.25 | 4.55 | 4.23 | 4.55 | 00:00:00 | | 2009-03-27 | 19,816,200 | 4.48 | 4.52 | 4.21 | 4.37 | 00:00:00 | | 2009-03-30 | 17,337,600 | 4.26 | 4.31 | 4.10 | 4.20 | 00:00:00 | | 2009-03-31 | 19,416,500 | 4.31 | 4.33 | 4.15 | 4.23 | 00:00:00 | | 2009-04-01 | 14,665,400 | 4.10 | 4.35 | 4.06 | 4.33 | 00:00:00 | | 2009-04-02 | 19,439,700 | 4.38 | 4.66 | 4.37 | 4.63 | 00:00:00 | | 2009-04-03 | 27,364,500 | 4.48 | 4.58 | 4.13 | 4.56 | 00:00:00 | | 2009-04-06 | 18,446,500 | 4.46 | 4.70 | 4.25 | 4.69 | 00:00:00 | | 2009-04-07 | 13,175,500 | 4.44 | 4.61 | 4.40 | 4.54 | 00:00:00 | | 2009-04-08 | 13,611,700 | 4.52 | 4.63 | 4.48 | 4.54 | 00:00:00 | | 2009-04-09 | 16,210,000 | 4.65 | 4.90 | 4.62 | 4.90 | 00:00:00 | | 2009-04-13 | 13,409,100 | 4.70 | 4.86 | 4.67 | 4.81 | 00:00:00 | | 2009-04-14 | 17,335,900 | 4.77 | 4.78 | 4.59 | 4.68 | 00:00:00 | | 2009-04-15 | 21,326,900 | 4.60 | 5.00 | 4.60 | 4.87 | 00:00:00 | | 2009-04-16 | 20,800,900 | 4.96 | 5.17 | 4.84 | 5.10 | 00:00:00 | | 2009-04-17 | 40,101,400 | 5.17 | 5.64 | 5.05 | 5.56 | 00:00:00 | | 2009-04-20 | 26,585,000 | 5.45 | 5.50 | 5.17 | 5.24 | 00:00:00 | | 2009-04-21 | 26,270,700 | 5.18 | 5.62 | 5.15 | 5.57 | 00:00:00 | | 2009-04-22 | 24,302,900 | 5.61 | 5.83 | 5.40 | 5.66 | 00:00:00 | | 2009-04-23 | 21,949,200 | 5.64 | 5.64 | 5.26 | 5.51 | 00:00:00 | | 2009-04-24 | 28,112,700 | 5.56 | 5.94 | 5.41 | 5.81 | 00:00:00 | | 2009-04-27 | 18,026,400 | 5.72 | 5.81 | 5.60 | 5.71 | 00:00:00 | | 2009-04-28 | 17,625,200 | 5.66 | 5.89 | 5.50 | 5.81 | 00:00:00 | | 2009-04-29 | 19,072,700 | 5.75 | 6.01 | 5.74 | 5.96 | 00:00:00 | | 2009-04-30 | 36,262,300 | 5.95 | 6.00 | 5.40 | 5.53 | 00:00:00 | | 2009-05-01 | 30,436,000 | 5.50 | 5.56 | 5.12 | 5.54 | 00:00:00 | | 2009-05-04 | 23,000,500 | 5.58 | 5.74 | 5.51 | 5.71 | 00:00:00 | | 2009-05-05 | 17,026,000 | 5.59 | 5.90 | 5.59 | 5.87 | 00:00:00 | | 2009-05-06 | 37,221,300 | 5.85 | 6.35 | 5.85 | 6.31 | 00:00:00 | | 2009-05-07 | 33,515,400 | 6.35 | 6.48 | 6.11 | 6.22 | 00:00:00 | | 2009-05-08 | 22,458,300 | 6.21 | 6.50 | 6.07 | 6.50 | 00:00:00 | | 2009-05-11 | 17,352,100 | 6.27 | 6.39 | 6.16 | 6.27 | 00:00:00 | | 2009-05-12 | 24,664,400 | 6.39 | 6.39 | 5.93 | 6.07 | 00:00:00 | | 2009-05-13 | 27,765,700 | 6.00 | 6.05 | 5.60 | 5.66 | 00:00:00 | | 2009-05-14 | 15,100,300 | 5.68 | 5.83 | 5.61 | 5.78 | 00:00:00 | | 2009-05-15 | 19,078,600 | 5.80 | 6.02 | 5.75 | 5.91 | 00:00:00 | | 2009-05-18 | 23,789,600 | 5.95 | 6.19 | 5.94 | 6.15 | 00:00:00 | | 2009-05-19 | 19,195,600 | 6.24 | 6.31 | 6.01 | 6.24 | 00:00:00 | | 2009-05-20 | 18,872,400 | 6.30 | 6.34 | 6.06 | 6.09 | 00:00:00 | | 2009-05-21 | 17,082,700 | 5.98 | 6.08 | 5.79 | 5.89 | 00:00:00 | | 2009-05-22 | 13,242,000 | 5.93 | 6.06 | 5.84 | 5.90 | 00:00:00 | | 2009-05-26 | 13,277,600 | 5.94 | 6.02 | 5.72 | 5.99 | 00:00:00 | | 2009-05-27 | 13,993,100 | 6.04 | 6.15 | 5.90 | 5.92 | 00:00:00 | | 2009-05-28 | 24,380,100 | 6.10 | 6.14 | 5.90 | 6.01 | 00:00:00 | | 2009-05-29 | 16,052,000 | 6.13 | 6.13 | 5.96 | 6.06 | 00:00:00 | | 2009-06-01 | 17,323,400 | 6.15 | 6.39 | 6.11 | 6.33 | 00:00:00 | | 2009-06-02 | 21,338,100 | 6.35 | 6.50 | 6.20 | 6.41 | 00:00:00 | | 2009-06-03 | 14,360,600 | 6.44 | 6.44 | 6.07 | 6.20 | 00:00:00 | | 2009-06-04 | 14,195,600 | 6.22 | 6.42 | 6.19 | 6.38 | 00:00:00 | | 2009-06-05 | 12,664,800 | 6.38 | 6.45 | 6.17 | 6.24 | 00:00:00 | | 2009-06-08 | 17,566,200 | 6.14 | 6.51 | 6.09 | 6.44 | 00:00:00 | | 2009-06-09 | 19,816,800 | 6.51 | 6.89 | 6.45 | 6.71 | 00:00:00 | | 2009-06-10 | 14,179,900 | 6.75 | 6.80 | 6.41 | 6.57 | 00:00:00 | | 2009-06-11 | 20,902,500 | 6.48 | 6.94 | 6.48 | 6.87 | 00:00:00 | | 2009-06-12 | 14,059,300 | 6.73 | 6.81 | 6.55 | 6.73 | 00:00:00 | | 2009-06-15 | 14,934,800 | 6.60 | 6.65 | 6.45 | 6.48 | 00:00:00 | | 2009-06-16 | 15,870,600 | 6.44 | 6.59 | 6.27 | 6.27 | 00:00:00 | | 2009-06-17 | 30,196,400 | 6.24 | 6.37 | 6.09 | 6.26 | 00:00:00 | | 2009-06-18 | 25,983,300 | 6.26 | 6.30 | 6.16 | 6.28 | 00:00:00 | | 2009-06-19 | 23,777,200 | 6.38 | 6.42 | 6.08 | 6.11 | 00:00:00 | | 2009-06-22 | 24,766,000 | 6.07 | 6.17 | 5.92 | 6.03 | 00:00:00 | | 2009-06-23 | 34,528,300 | 6.25 | 6.29 | 6.14 | 6.27 | 00:00:00 | | 2009-06-24 | 63,574,300 | 6.35 | 6.38 | 6.23 | 6.33 | 00:00:00 | | 2009-06-25 | 61,255,500 | 6.28 | 6.51 | 6.21 | 6.47 | 00:00:00 | | 2009-06-26 | 35,244,300 | 6.50 | 6.67 | 6.37 | 6.62 | 00:00:00 | | 2009-06-29 | 24,247,400 | 6.71 | 6.71 | 6.46 | 6.61 | 00:00:00 | | 2009-06-30 | 27,340,800 | 6.85 | 6.95 | 6.53 | 6.63 | 00:00:00 | | 2009-07-01 | 21,832,700 | 6.64 | 6.80 | 6.44 | 6.46 | 00:00:00 | | 2009-07-02 | 20,719,300 | 6.38 | 6.44 | 6.17 | 6.19 | 00:00:00 | | 2009-07-06 | 19,297,800 | 6.13 | 6.23 | 6.05 | 6.13 | 00:00:00 | | 2009-07-07 | 31,732,100 | 6.13 | 6.37 | 6.11 | 6.15 | 00:00:00 | | 2009-07-08 | 21,530,900 | 6.13 | 6.20 | 5.99 | 6.09 | 00:00:00 | | 2009-07-09 | 14,500,900 | 6.17 | 6.19 | 6.04 | 6.07 | 00:00:00 | | 2009-07-10 | 12,249,100 | 6.01 | 6.14 | 5.99 | 6.05 | 00:00:00 | | 2009-07-13 | 21,497,300 | 6.02 | 6.06 | 5.91 | 6.04 | 00:00:00 | | 2009-07-14 | 15,185,300 | 6.07 | 6.22 | 6.00 | 6.17 | 00:00:00 | | 2009-07-15 | 21,697,200 | 6.29 | 6.62 | 6.24 | 6.61 | 00:00:00 | | 2009-07-16 | 24,275,600 | 6.26 | 6.42 | 6.13 | 6.33 | 00:00:00 | | 2009-07-17 | 16,638,800 | 6.24 | 6.31 | 6.13 | 6.30 | 00:00:00 | | 2009-07-20 | 11,579,700 | 6.30 | 6.39 | 6.23 | 6.34 | 00:00:00 | | 2009-07-21 | 11,570,100 | 6.38 | 6.39 | 6.21 | 6.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
