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
2017-12-15 31.25 31.25 30.85 31.10 5,796
2017-12-14 31.83 31.85 30.82 30.82 8,469
2017-12-13 31.70 31.94 31.64 31.76 2,855
2017-12-12 31.86 31.97 31.76 31.76 2,315
2017-12-11 31.75 31.86 31.58 31.76 4,390
2017-12-08 31.45 31.66 31.39 31.62 2,738
2017-12-07 31.30 31.415 31.19 31.305 5,509
2017-12-06 31.06 31.30 30.93 31.18 5,536
2017-12-05 31.68 31.78 31.22 31.23 1,448
2017-12-04 31.97 31.97 31.67 31.72 3,207
2017-12-01 32.00 32.12 31.33 31.87 5,046
2017-11-30 31.95 32.02 31.84 31.98 3,348
2017-11-29 31.82 32.34 31.82 31.99 2,837
2017-11-28 31.54 31.80 31.49 31.67 5,461
2017-11-27 31.68 31.75 31.56 31.61 5,734
2017-11-24 30.95 31.78 30.95 31.78 5,454
2017-11-22 31.06 31.09 30.37 30.86 5,767
2017-11-21 30.99 31.04 30.90 31.00 6,395
2017-11-20 30.52 30.75 30.44 30.75 7,268
2017-11-17 30.45 30.63 30.36 30.50 11,608
2017-11-16 30.43 30.69 30.39 30.545 13,277
2017-11-15 30.14 30.50 30.11 30.35 11,764
2017-11-14 30.74 30.84 30.40 30.64 22,380
2017-11-13 29.99 30.04 29.77 29.90 3,270
2017-11-10 30.51 30.51 30.18 30.24 4,486
2017-11-09 30.55 30.57 30.07 30.49 9,669
2017-11-08 29.25 30.77 29.25 30.49 16,582
2017-11-07 29.11 29.11 28.67 29.00 7,912
2017-11-06 28.96 29.08 28.67 29.00 17,462
2017-11-03 28.49 28.90 28.49 28.78 7,834

» 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.