MOTOROLA MOBILITY HLDGS Historical Stock Price

Below is the stock price history for Motorola Mobility Hldgs MMI. Data is recorded each day for the historical open, high, low, close and volume. The Motorola Mobility Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Motorola Mobility Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 31.785 32.30 31.785 32.16 9,926
2018-10-16 31.97 32.62 31.97 32.58 2,873
2018-10-15 31.40 32.08 31.27 31.90 5,649
2018-10-12 31.80 31.80 31.14 31.28 11,970
2018-10-11 31.58 31.72 31.26 31.54 9,770
2018-10-10 31.91 31.96 31.50 31.50 7,291
2018-10-09 32.40 32.41 32.12 32.12 5,837
2018-10-08 32.30 32.50 32.21 32.48 9,064
2018-10-05 32.69 32.76 32.31 32.44 9,567
2018-10-04 33.52 33.57 33.03 33.10 14,758
2018-10-03 33.81 33.92 33.38 33.44 6,721
2018-10-02 34.17 34.17 33.84 33.89 3,036
2018-10-01 34.40 34.68 34.17 34.21 4,448
2018-09-28 34.56 34.86 34.55 34.69 4,984
2018-09-27 34.64 34.78 34.46 34.48 5,089
2018-09-26 34.625 34.86 34.55 34.66 2,953
2018-09-25 35.16 35.16 34.65 34.65 4,129
2018-09-24 34.64 34.86 34.44 34.81 6,976
2018-09-21 35.01 35.02 34.65 34.65 4,796
2018-09-20 34.85 35.22 34.82 35.22 7,026
2018-09-19 35.09 35.15 34.56 34.56 5,956
2018-09-18 35.11 35.15 34.86 35.02 2,584
2018-09-17 35.37 35.43 35.11 35.13 5,317
2018-09-14 35.39 35.59 35.39 35.44 4,639
2018-09-13 35.50 35.505 35.25 35.27 5,297
2018-09-12 35.50 35.59 35.14 35.32 5,836
2018-09-11 35.30 35.56 35.28 35.45 5,686
2018-09-10 35.25 35.50 35.15 35.39 15,262
2018-09-07 35.58 35.58 35.07 35.13 3,343
2018-09-06 35.68 35.75 35.44 35.54 4,634

» More Motorola Mobility Hldgs Stock Price History

To see other companies like Motorola Mobility Hldgs (MMI), view our stock market today for news, and other data.