|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 31,659,300 | 6.53 | 6.55 | 6.40 | 6.48 | 00:00:00 | | 2010-07-06 | 24,857,100 | 6.59 | 6.68 | 6.49 | 6.54 | 00:00:00 | | 2010-07-07 | 18,381,000 | 6.55 | 6.82 | 6.55 | 6.79 | 00:00:00 | | 2010-07-08 | 14,327,100 | 6.84 | 6.89 | 6.75 | 6.85 | 00:00:00 | | 2010-07-09 | 20,711,500 | 6.84 | 6.85 | 6.70 | 6.76 | 00:00:00 | | 2010-07-12 | 28,614,300 | 6.73 | 7.05 | 6.73 | 6.99 | 00:00:00 | | 2010-07-13 | 33,517,400 | 7.08 | 7.28 | 7.01 | 7.21 | 00:00:00 | | 2010-07-14 | 47,667,700 | 7.27 | 7.56 | 7.26 | 7.46 | 00:00:00 | | 2010-07-15 | 51,511,700 | 7.60 | 7.75 | 7.46 | 7.72 | 00:00:00 | | 2010-07-16 | 34,841,000 | 7.68 | 7.80 | 7.43 | 7.50 | 00:00:00 | | 2010-07-19 | 51,303,700 | 7.64 | 8.03 | 7.51 | 7.92 | 00:00:00 | | 2010-07-20 | 61,642,600 | 7.83 | 8.10 | 7.64 | 8.00 | 00:00:00 | | 2010-07-21 | 40,676,600 | 7.98 | 8.01 | 7.78 | 7.91 | 00:00:00 | | 2010-07-22 | 38,527,500 | 7.97 | 8.00 | 7.70 | 7.79 | 00:00:00 | | 2010-07-23 | 41,142,800 | 7.75 | 7.88 | 7.59 | 7.75 | 00:00:00 | | 2010-07-26 | 36,951,000 | 7.75 | 7.91 | 7.68 | 7.86 | 00:00:00 | | 2010-07-27 | 30,999,200 | 7.92 | 7.98 | 7.72 | 7.74 | 00:00:00 | | 2010-07-28 | 34,934,200 | 7.72 | 7.76 | 7.62 | 7.68 | 00:00:00 | | 2010-07-29 | 77,925,700 | 7.69 | 8.03 | 7.61 | 7.61 | 00:00:00 | | 2010-07-30 | 52,976,600 | 7.60 | 7.64 | 7.45 | 7.49 | 00:00:00 | | 2010-08-02 | 30,691,500 | 7.60 | 7.69 | 7.52 | 7.62 | 00:00:00 | | 2010-08-03 | 34,068,300 | 7.55 | 7.68 | 7.48 | 7.62 | 00:00:00 | | 2010-08-04 | 73,962,300 | 7.85 | 8.18 | 7.77 | 8.06 | 00:00:00 | | 2010-08-05 | 34,873,700 | 8.03 | 8.18 | 7.85 | 8.02 | 00:00:00 | | 2010-08-06 | 21,279,300 | 7.95 | 8.02 | 7.83 | 8.00 | 00:00:00 | | 2010-08-09 | 16,837,300 | 8.05 | 8.12 | 7.96 | 7.98 | 00:00:00 | | 2010-08-10 | 29,376,100 | 7.91 | 8.08 | 7.84 | 8.04 | 00:00:00 | | 2010-08-11 | 24,465,400 | 7.89 | 7.89 | 7.66 | 7.70 | 00:00:00 | | 2010-08-12 | 53,687,300 | 7.61 | 8.10 | 7.58 | 8.02 | 00:00:00 | | 2010-08-13 | 43,210,000 | 7.98 | 8.02 | 7.62 | 7.64 | 00:00:00 | | 2010-08-16 | 25,934,300 | 7.61 | 7.86 | 7.58 | 7.81 | 00:00:00 | | 2010-08-17 | 16,684,600 | 7.86 | 7.90 | 7.75 | 7.80 | 00:00:00 | | 2010-08-18 | 16,171,400 | 7.79 | 7.88 | 7.76 | 7.79 | 00:00:00 | | 2010-08-19 | 33,389,000 | 7.81 | 7.81 | 7.47 | 7.54 | 00:00:00 | | 2010-08-20 | 35,266,400 | 7.51 | 7.63 | 7.43 | 7.48 | 00:00:00 | | 2010-08-23 | 28,449,000 | 7.52 | 7.60 | 7.41 | 7.44 | 00:00:00 | | 2010-08-24 | 21,404,500 | 7.33 | 7.56 | 7.29 | 7.46 | 00:00:00 | | 2010-08-25 | 18,987,300 | 7.38 | 7.54 | 7.38 | 7.50 | 00:00:00 | | 2010-08-26 | 24,022,300 | 7.52 | 7.56 | 7.45 | 7.50 | 00:00:00 | | 2010-08-27 | 28,083,600 | 7.62 | 7.75 | 7.48 | 7.68 | 00:00:00 | | 2010-08-30 | 20,665,900 | 7.64 | 7.67 | 7.50 | 7.52 | 00:00:00 | | 2010-08-31 | 26,125,800 | 7.52 | 7.60 | 7.49 | 7.52 | 00:00:00 | | 2010-09-01 | 27,125,700 | 7.65 | 7.84 | 7.65 | 7.73 | 00:00:00 | | 2010-09-02 | 20,349,300 | 7.73 | 7.90 | 7.66 | 7.86 | 00:00:00 | | 2010-09-03 | 18,152,800 | 7.94 | 8.01 | 7.85 | 7.94 | 00:00:00 | | 2010-09-07 | 15,673,100 | 7.93 | 7.93 | 7.74 | 7.83 | 00:00:00 | | 2010-09-08 | 23,659,400 | 7.84 | 8.03 | 7.79 | 7.98 | 00:00:00 | | 2010-09-09 | 17,029,200 | 8.03 | 8.14 | 7.92 | 7.98 | 00:00:00 | | 2010-09-10 | 23,976,200 | 7.94 | 8.08 | 7.87 | 7.92 | 00:00:00 | | 2010-09-13 | 31,043,500 | 8.00 | 8.30 | 7.97 | 8.28 | 00:00:00 | | 2010-09-14 | 18,986,200 | 8.23 | 8.32 | 8.12 | 8.25 | 00:00:00 | | 2010-09-15 | 27,124,800 | 8.25 | 8.38 | 8.12 | 8.36 | 00:00:00 | | 2010-09-16 | 20,882,200 | 8.36 | 8.42 | 8.24 | 8.41 | 00:00:00 | | 2010-09-17 | 26,015,300 | 8.45 | 8.49 | 8.25 | 8.38 | 00:00:00 | | 2010-09-20 | 20,492,700 | 8.40 | 8.45 | 8.30 | 8.45 | 00:00:00 | | 2010-09-21 | 18,826,400 | 8.40 | 8.46 | 8.29 | 8.33 | 00:00:00 | | 2010-09-22 | 14,383,900 | 8.30 | 8.37 | 8.22 | 8.29 | 00:00:00 | | 2010-09-23 | 20,989,200 | 8.19 | 8.41 | 8.16 | 8.38 | 00:00:00 | | 2010-09-24 | 33,060,600 | 8.45 | 8.74 | 8.41 | 8.68 | 00:00:00 | | 2010-09-27 | 17,016,000 | 8.63 | 8.67 | 8.54 | 8.59 | 00:00:00 | | 2010-09-28 | 21,582,600 | 8.57 | 8.60 | 8.40 | 8.58 | 00:00:00 | | 2010-09-29 | 14,870,000 | 8.50 | 8.59 | 8.45 | 8.56 | 00:00:00 | | 2010-09-30 | 16,958,800 | 8.56 | 8.68 | 8.38 | 8.53 | 00:00:00 | | 2010-10-01 | 15,934,200 | 8.56 | 8.65 | 8.49 | 8.56 | 00:00:00 | | 2010-10-04 | 21,244,300 | 8.52 | 8.62 | 8.34 | 8.46 | 00:00:00 | | 2010-10-05 | 23,281,600 | 8.42 | 8.65 | 8.42 | 8.64 | 00:00:00 | | 2010-10-06 | 27,583,600 | 8.53 | 8.72 | 8.44 | 8.56 | 00:00:00 | | 2010-10-07 | 20,380,100 | 8.60 | 8.66 | 8.43 | 8.59 | 00:00:00 | | 2010-10-08 | 42,987,300 | 8.46 | 8.46 | 8.22 | 8.30 | 00:00:00 | | 2010-10-11 | 24,465,100 | 8.28 | 8.38 | 8.24 | 8.29 | 00:00:00 | | 2010-10-12 | 48,259,300 | 8.25 | 8.30 | 8.04 | 8.13 | 00:00:00 | | 2010-10-13 | 34,259,500 | 8.16 | 8.21 | 8.08 | 8.12 | 00:00:00 | | 2010-10-14 | 34,311,400 | 8.09 | 8.14 | 7.88 | 7.96 | 00:00:00 | | 2010-10-15 | 33,356,200 | 8.05 | 8.08 | 7.90 | 7.95 | 00:00:00 | | 2010-10-18 | 36,120,100 | 7.87 | 7.93 | 7.73 | 7.89 | 00:00:00 | | 2010-10-19 | 34,431,000 | 7.81 | 8.01 | 7.75 | 7.89 | 00:00:00 | | 2010-10-20 | 20,985,900 | 7.95 | 8.02 | 7.91 | 7.96 | 00:00:00 | | 2010-10-21 | 32,284,000 | 7.97 | 8.00 | 7.70 | 7.76 | 00:00:00 | | 2010-10-22 | 19,423,100 | 7.75 | 7.92 | 7.74 | 7.83 | 00:00:00 | | 2010-10-25 | 15,813,600 | 7.86 | 8.00 | 7.84 | 7.93 | 00:00:00 | | 2010-10-26 | 21,750,500 | 7.88 | 8.03 | 7.86 | 7.86 | 00:00:00 | | 2010-10-27 | 49,762,400 | 7.94 | 8.13 | 7.89 | 8.09 | 00:00:00 | | 2010-10-28 | 91,360,200 | 8.52 | 8.71 | 8.09 | 8.13 | 00:00:00 | | 2010-10-29 | 24,755,500 | 8.09 | 8.22 | 8.03 | 8.16 | 00:00:00 | | 2010-11-01 | 24,549,700 | 8.14 | 8.25 | 7.97 | 8.02 | 00:00:00 | | 2010-11-02 | 56,699,400 | 8.07 | 8.09 | 7.87 | 8.00 | 00:00:00 | | 2010-11-03 | 29,254,500 | 8.11 | 8.11 | 7.90 | 8.05 | 00:00:00 | | 2010-11-04 | 23,429,200 | 8.11 | 8.13 | 8.02 | 8.10 | 00:00:00 | | 2010-11-05 | 16,231,000 | 8.09 | 8.21 | 8.05 | 8.20 | 00:00:00 | | 2010-11-08 | 17,747,900 | 8.16 | 8.28 | 8.07 | 8.15 | 00:00:00 | | 2010-11-09 | 25,318,100 | 8.16 | 8.28 | 8.10 | 8.21 | 00:00:00 | | 2010-11-10 | 17,605,000 | 8.17 | 8.21 | 8.06 | 8.20 | 00:00:00 | | 2010-11-11 | 43,548,600 | 8.04 | 8.15 | 7.83 | 8.10 | 00:00:00 | | 2010-11-12 | 18,732,000 | 8.05 | 8.09 | 7.92 | 7.99 | 00:00:00 | | 2010-11-15 | 24,143,900 | 8.16 | 8.20 | 7.93 | 7.94 | 00:00:00 | | 2010-11-16 | 24,802,800 | 8.03 | 8.04 | 7.79 | 7.81 | 00:00:00 | | 2010-11-17 | 21,778,300 | 7.83 | 7.98 | 7.81 | 7.91 | 00:00:00 | | 2010-11-18 | 22,162,200 | 8.02 | 8.16 | 7.98 | 8.14 | 00:00:00 | | 2010-11-19 | 23,024,100 | 8.09 | 8.19 | 8.03 | 8.12 | 00:00:00 | | 2010-11-22 | 19,030,300 | 8.05 | 8.14 | 7.95 | 8.09 | 00:00:00 | | 2010-11-23 | 29,053,200 | 7.98 | 8.01 | 7.81 | 7.86 | 00:00:00 | | 2010-11-24 | 21,781,300 | 7.90 | 8.00 | 7.84 | 7.93 | 00:00:00 | | 2010-11-26 | 7,415,100 | 7.83 | 7.88 | 7.81 | 7.82 | 00:00:00 | | 2010-11-29 | 22,162,100 | 7.79 | 7.85 | 7.70 | 7.77 | 00:00:00 | | 2010-11-30 | 30,177,100 | 7.71 | 7.80 | 7.65 | 7.66 | 00:00:00 | | 2010-12-01 | 56,965,900 | 7.87 | 8.20 | 7.82 | 8.01 | 00:00:00 | | 2010-12-02 | 52,425,700 | 7.89 | 8.01 | 7.87 | 7.97 | 00:00:00 | | 2010-12-03 | 63,587,800 | 7.93 | 8.26 | 7.85 | 8.24 | 00:00:00 | | 2010-12-06 | 34,059,600 | 8.15 | 8.29 | 8.15 | 8.19 | 00:00:00 | | 2010-12-07 | 23,787,400 | 8.20 | 8.25 | 8.08 | 8.09 | 00:00:00 | | 2010-12-08 | 26,195,700 | 8.09 | 8.27 | 8.07 | 8.23 | 00:00:00 | | 2010-12-09 | 24,958,500 | 8.20 | 8.40 | 8.14 | 8.34 | 00:00:00 | | 2010-12-10 | 67,022,300 | 8.33 | 8.69 | 8.32 | 8.64 | 00:00:00 | | 2010-12-13 | 40,289,400 | 8.65 | 8.74 | 8.43 | 8.46 | 00:00:00 | | 2010-12-14 | 21,932,000 | 8.39 | 8.53 | 8.38 | 8.46 | 00:00:00 | | 2010-12-15 | 29,909,800 | 8.39 | 8.54 | 8.35 | 8.47 | 00:00:00 | | 2010-12-16 | 86,188,400 | 8.48 | 8.95 | 8.48 | 8.88 | 00:00:00 | | 2010-12-17 | 37,844,500 | 8.86 | 8.91 | 8.75 | 8.88 | 00:00:00 | | 2010-12-20 | 29,545,300 | 8.88 | 8.95 | 8.71 | 8.88 | 00:00:00 | | 2010-12-21 | 30,435,100 | 8.90 | 9.16 | 8.83 | 9.00 | 00:00:00 | | 2010-12-22 | 29,552,900 | 8.96 | 9.18 | 8.94 | 9.09 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
