MSI

Ms Historical Data - MSI

MSI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 162.50 -2.50 -1.52% 165.00 165.00 162.50 5,000
May 13 2021 165.00 0.00 0.0% 165.00 165.00 165.00 567
May 12 2021 165.00 5.00 3.13% 160.00 165.00 160.00 8,000
May 11 2021 160.00 0.00 0.0% 160.00 162.00 160.00 601
May 10 2021 160.00 0.00 0.0% 160.00 162.00 160.00 1,369
May 07 2021 160.00 0.00 0.0% 160.00 162.00 160.00 2,500
May 06 2021 160.00 0.00 0.0% 160.00 162.00 160.00 0.00
May 05 2021 160.00 0.00 0.0% 160.00 160.00 160.00 0.00
May 04 2021 160.00 0.00 0.0% 160.00 160.00 160.00 5,591
May 03 2021 160.00 0.00 +0.00% 151.50 160.00 151.50 0.00
Apr 30 2021 160.00 15.00 10.34% 151.50 160.00 151.50 10,750
Apr 29 2021 145.00 -6.50 -4.29% 151.50 158.50 145.00 2
Apr 28 2021 151.50 0.00 0.0% 151.50 158.50 151.50 0.00
Apr 27 2021 151.50 -3.50 -2.26% 155.00 161.50 151.50 24,882
Apr 26 2021 155.00 -5.00 -3.13% 157.50 157.50 155.00 2,524
Apr 23 2021 160.00 2.50 1.59% 157.50 160.00 157.50 3
Apr 22 2021 157.50 -2.50 -1.56% 160.00 160.00 157.50 17,753
Apr 21 2021 160.00 -2.50 -1.54% 162.50 162.50 160.00 108
Apr 20 2021 162.50 -2.50 -1.52% 165.00 165.00 162.50 3,317
Apr 19 2021 165.00 0.00 0.0% 165.00 165.00 165.00 0.00
Apr 16 2021 165.00 0.00 0.0% 165.00 165.00 160.00 11,105
Apr 15 2021 165.00 0.00 0.0% 165.00 165.00 165.00 5,194
Apr 14 2021 165.00 0.00 0.0% 165.00 165.00 165.00 414
Apr 13 2021 165.00 0.00 0.0% 165.00 165.00 160.00 2,436
Apr 12 2021 165.00 0.00 0.0% 165.00 165.00 158.00 1,871
Apr 09 2021 165.00 -2.50 -1.49% 167.50 167.50 165.00 3,385
Apr 08 2021 167.50 0.00 0.0% 167.50 167.50 167.50 0.00
Apr 07 2021 167.50 5.00 3.08% 162.50 167.50 156.50 5,269
Apr 06 2021 162.50 0.00 0.0% 162.50 162.50 160.00 1,054
Apr 05 2021 162.50 0.00 +0.00% 162.50 162.50 156.50 0.00
Apr 02 2021 162.50 0.00 +0.00% 162.50 162.50 156.50 0.00
Apr 01 2021 162.50 0.00 0.0% 162.50 162.50 156.50 1,300
Mar 31 2021 162.50 -7.50 -4.41% 170.00 170.00 162.50 8,886
Mar 30 2021 170.00 0.00 0.0% 170.00 170.00 164.00 0.00
Mar 29 2021 170.00 -1.50 -0.87% 171.50 171.50 170.00 0.00
Mar 26 2021 171.50 0.00 0.0% 171.50 171.50 171.50 0.00
Mar 25 2021 171.50 0.00 0.0% 171.50 171.50 171.50 1,150
Mar 24 2021 171.50 0.00 0.0% 171.50 171.50 171.50 3,094
Mar 23 2021 171.50 0.00 0.0% 171.50 171.50 171.50 1,309
Mar 22 2021 171.50 0.00 0.0% 171.50 171.50 171.50 1,000
Mar 19 2021 171.50 0.00 0.0% 171.50 171.50 171.50 1,000
Mar 18 2021 171.50 -1.00 -0.58% 172.50 172.50 171.50 7,309
Mar 17 2021 172.50 0.00 0.0% 172.50 172.50 172.50 2,707
Mar 16 2021 172.50 0.00 0.0% 172.50 172.50 172.50 22
Mar 15 2021 172.50 1.00 0.58% 171.50 172.50 171.50 7,323
Mar 12 2021 171.50 0.00 0.0% 171.50 171.50 171.50 4,500
Mar 11 2021 171.50 0.00 0.0% 171.50 171.50 171.50 0.00
Mar 10 2021 171.50 0.00 0.0% 171.50 171.50 171.50 2,000
Mar 09 2021 171.50 0.00 0.0% 171.50 178.00 171.50 8,059
Mar 08 2021 171.50 0.00 0.0% 171.50 178.00 171.50 7,106
Mar 05 2021 171.50 0.00 0.0% 171.50 178.00 171.50 1,445
Mar 04 2021 171.50 0.00 0.0% 171.50 178.00 171.50 1,939
Mar 03 2021 171.50 0.00 0.0% 171.50 171.50 164.00 2,771
Mar 02 2021 171.50 0.00 0.0% 171.50 179.50 171.50 5,000
Mar 01 2021 171.50 0.00 0.0% 171.50 175.50 170.50 5,002
Feb 26 2021 171.50 -1.50 -0.87% 173.00 178.00 171.50 6,575
Feb 25 2021 173.00 9.50 5.81% 163.50 174.00 159.00 24,099
Feb 24 2021 163.50 4.00 2.51% 159.50 163.50 152.00 16,530
Feb 23 2021 159.50 0.00 0.0% 159.50 159.50 152.00 23,000
Feb 22 2021 159.50 0.00 0.0% 159.50 159.50 155.50 0.00
Feb 19 2021 159.50 0.00 0.0% 159.50 159.50 152.00 2,000
Feb 18 2021 159.50 0.00 0.0% 159.50 159.50 155.50 1,000
Feb 17 2021 159.50 0.00 0.0% 159.50 159.50 155.50 0.00
Feb 16 2021 159.50 0.00 0.0% 159.50 159.50 155.50 7,938
Your Recent History
LSE
MSI
Ms
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 16:16:10