Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MSI	352.13	356.17	347.395	353.70	17.41	1,151,473	18,647	348.33	356.78
2024-05-02	Z	MSI	336.81	337.01	332.98	336.24	0.09	1,377,436	17,519	345.00	360.40
2024-05-01	Z	MSI	338.04	340.0749	335.67	336.00	-3.17	1,099,634	19,310	319.62	368.00
2024-04-30	Z	MSI	346.70	347.07	338.535	339.15	-8.65	1,220,822	16,238	329.32	396.20
2024-04-29	Z	MSI	347.01	349.08	345.74	347.69	1.185	563,820	8,890	346.60	348.39
2024-04-26	Z	MSI	348.52	349.28	346.23	346.48	-2.59	595,456	9,843	345.81	347.59
2024-04-25	Z	MSI	345.20	349.68	343.01	349.02	3.94	926,159	12,365	345.14	369.01
2024-04-24	Z	MSI	344.52	346.8999	343.86	345.11	-0.42	616,829	12,427	309.00	368.00
2024-04-23	Z	MSI	345.97	350.09	344.92	345.55	0.44	721,323	14,550	343.85	408.79
2024-04-22	Z	MSI	341.42	347.86	339.76	345.23	5.625	1,026,875	15,307	344.07	345.85
2024-04-19	Z	MSI	341.07	341.07	337.1589	339.65	0.32	1,392,950	11,354	338.43	340.21
2024-04-18	Z	MSI	341.78	342.59	337.32	339.46	-1.15	493,672	10,272	298.52	342.95
2024-04-17	Z	MSI	342.20	343.17	339.21	340.51	0.20	540,359	10,859	337.37	364.50
2024-04-16	Z	MSI	339.94	341.585	338.22	340.11	1.36	530,262	10,639	340.12	341.90
2024-04-15	Z	MSI	347.05	347.61	338.44	338.50	-5.31	777,984	13,707	337.65	339.42
2024-04-12	Z	MSI	345.77	347.55	343.455	343.81	-5.12	413,844	10,515	342.48	344.26
2024-04-11	Z	MSI	348.75	351.62	348.62	348.74	1.18	411,348	9,654	348.40	349.56
2024-04-10	Z	MSI	350.09	350.09	346.03	347.45	-5.725	569,974	10,525	347.38	555.64
2024-04-09	Z	MSI	352.46	353.155	348.0793	352.96	1.12	404,271	9,246	352.27	354.07
2024-04-08	Z	MSI	351.99	354.14	350.165	352.03	-0.27	393,713	9,249	351.25	353.05
2024-04-05	Z	MSI	348.94	352.64	348.15	352.30	4.55	421,962	9,122	351.39	353.19
2024-04-04	Z	MSI	353.26	355.32	347.75	347.93	-2.445	706,423	11,527	343.13	355.00
2024-04-03	Z	MSI	351.78	354.1399	350.12	350.35	-1.80	719,919	14,123	350.23	352.02
2024-04-02	Z	MSI	352.67	354.1988	350.02	352.07	-1.62	529,351	11,732	346.50	355.14
2024-04-01	Z	MSI	353.81	354.43	351.43	353.59	-1.38	492,210	10,956	352.26	354.07
2024-03-29	Z	MSI	353.95	355.39	351.90	354.98	1.62	0	0	352.21	355.80
2024-03-28	Z	MSI	353.95	355.39	351.90	354.98	1.62	705,379	10,424	352.21	355.80
2024-03-27	Z	MSI	350.50	353.53	348.94	353.41	5.88	537,528	10,493	349.43	368.00
2024-03-26	Z	MSI	347.70	350.1008	347.02	347.61	-0.60	451,776	7,775	333.00	354.04
2024-03-25	Z	MSI	347.38	349.13	346.96	347.92	-0.58	411,076	8,821	345.31	351.10
2024-03-22	Z	MSI	350.00	351.33	348.49	348.56	-0.68	374,382	7,765	347.53	349.32
2024-03-21	Z	MSI	346.54	349.74	345.25	349.17	3.045	457,118	8,078	348.67	349.97
2024-03-20	Z	MSI	346.50	347.21	344.43	346.03	0.1047	686,449	7,919	337.80	366.00
2024-03-19	Z	MSI	341.52	347.13	341.005	345.80	5.725	756,907	9,624	346.32	350.00
2024-03-18	Z	MSI	345.01	347.0826	339.82	340.03	-4.265	749,608	8,492	337.80	340.00
2024-03-15	Z	MSI	339.94	344.67	339.04	344.19	1.974	1,231,143	10,688	343.30	347.22
2024-03-14	Z	MSI	344.54	344.63	340.665	342.69		799,555	11,067	341.22	378.32
2024-03-13	Z	MSI	341.00	344.85	339.41	343.68	3.28	875,809	13,385	309.63	379.33
2024-03-12	Z	MSI	338.61	340.80	336.07	340.42	2.20	645,037	9,792	337.56	343.33
2024-03-11	Z	MSI	331.98	338.12	329.70	338.03	2.62	491,862	9,132	318.91	338.04
2024-03-08	Z	MSI	333.87	337.38	332.3616	335.41	1.20	622,350	9,136	334.63	336.19
2024-03-07	Z	MSI	338.25	338.295	333.99	334.20	-3.41	529,192	7,662	303.60	335.07
2024-03-06	Z	MSI	334.96	339.63	334.00	337.53	5.75	771,971	10,050	336.09	341.99
2024-03-05	Z	MSI	335.32	335.6799	329.66	331.81	-3.88	574,485	10,343	286.67	379.92
2024-03-04	Z	MSI	335.05	335.80	332.835	335.77	0.21	507,535	8,718	334.55	336.11
2024-03-01	Z	MSI	331.425	335.88	330.03	335.6475	5.2575	463,274	8,300	287.75	379.92
2024-02-29	Z	MSI	332.63	334.68	328.13	330.39	-1.08	1,064,321	10,805	301.58	331.34
2024-02-28	Z	MSI	328.82	332.11	328.07	331.25	2.63	370,106	7,352	331.25	350.00
2024-02-27	Z	MSI	328.29	328.78	326.22	328.68	0.14	352,272	7,238	321.74	361.24
2024-02-26	Z	MSI	331.75	332.40	327.965	328.55	-1.67	553,112	8,325	328.55	379.92
2024-02-23	Z	MSI	331.33	333.61	330.15	330.27	-0.797	442,228	8,451	329.11	359.70
2024-02-22	Z	MSI	327.75	332.76	325.78	331.04	6.01	563,492	9,027	330.08	331.63
2024-02-21	Z	MSI	325.04	325.985	321.99	324.82	1.71	430,220	9,098	315.00	361.27
2024-02-20	Z	MSI	319.34	326.07	318.20	323.04	2.59	641,711	12,164	316.99	357.73
2024-02-19	Z	MSI	324.16	324.16	319.40	320.49	-3.30	0	0	311.95	324.49
2024-02-16	Z	MSI	324.16	324.16	319.40	320.49	-3.30	548,650	9,837	311.95	324.49
2024-02-15	Z	MSI	318.86	325.11	318.42	323.90	4.54	725,027	12,793	322.81	324.34
2024-02-14	Z	MSI	319.81	320.11	316.34	319.39	0.11	496,754	10,290	319.54	325.65
2024-02-13	Z	MSI	319.75	321.76	314.84	319.22	-0.811	747,346	13,933	319.21	325.54
2024-02-12	Z	MSI	330.00	330.80	319.55	320.09	-10.59	907,147	16,338	318.80	320.00
2024-02-09	Z	MSI	323.82	333.00	323.17	330.89	2.63	1,203,365	18,543	330.17	330.89
2024-02-08	Z	MSI	330.00	330.39	326.15	328.35	0.3609	941,277	16,834	305.55	324.59
2024-02-07	Z	MSI	328.50	328.915	326.34	327.93	2.65	543,550	9,771	327.01	334.49
2024-02-06	Z	MSI	324.91	326.955	321.46	325.38	0.08	706,500	11,659	320.98	350.00
2024-02-05	Z	MSI	326.60	326.61	323.63	325.30	-2.41	670,400	9,821	324.46	326.00