$62.82 -1.43 (%) Motorola Solutions Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
2/5/201663.9964.2662.5262.821,082,894
2/5/201615.1815.1814.9414.9760,673
2/4/201664.7064.9163.8164.25930,263
2/4/201614.7515.1814.7415.0299,513
2/3/201664.6565.6063.8564.88761,663
2/3/201614.7114.8714.5714.7537,348
2/2/201666.0966.4364.0164.322,121,171
2/2/201614.7514.7714.5314.7750,364
2/1/201666.5867.2066.2266.851,108,502
2/1/201614.7314.7514.5114.6934,800
1/29/201665.0566.7964.7366.771,224,630
1/29/201614.7814.8214.5514.64113,661
1/28/201664.9665.4564.3864.741,126,573
1/28/201614.6514.6814.3814.6529,439
1/27/201663.8965.9963.4764.801,642,387
1/27/201615.0015.0014.4014.4949,307
1/26/201662.5163.4362.4063.16762,467
1/26/201614.7414.9814.5814.7046,278
1/25/201661.9362.8761.5962.42881,480
1/25/201614.6814.7014.5014.6555,488
1/22/201661.5662.1261.4162.04741,190
1/22/201614.0614.7013.9914.5595,474
1/21/201660.4061.2760.0360.82839,040
1/21/201613.6614.0113.5513.9656,131
1/20/201660.3860.7659.1360.361,247,568
1/20/201613.5813.7813.3513.6670,707
1/19/201662.3062.3660.6661.131,444,720
1/19/201613.8414.1113.6913.79108,387
1/18/201614.4914.4913.8013.8037,353
1/15/201661.8062.2861.2161.591,290,941
1/15/201614.0114.5813.9814.5488,723
1/14/201663.6663.9162.9863.111,204,631
1/14/201614.3214.3513.9914.2981,894
1/13/201665.0765.1563.2063.37877,933
1/13/201614.3714.4114.1614.1860,843
1/12/201664.9365.0563.8564.911,125,064
1/12/201614.1714.3714.0114.2172,579
1/11/201664.6664.9863.8664.37884,791
1/11/201614.1914.2814.0614.1062,072
1/8/201664.3364.9564.0064.251,289,109
1/8/201614.1514.1914.1014.1270,594
1/7/201664.6365.2963.5464.111,197,212
1/7/201614.3914.5014.1714.1990,124
1/6/201665.5766.5865.2565.43956,417
1/6/201614.6014.7914.4314.4547,413
1/5/201666.5067.1165.8266.391,242,057
1/5/201614.5014.7714.4614.6458,739
1/4/201667.6767.6766.6267.13910,847
1/4/201614.5014.6814.2614.4548,672
12/31/201569.0069.2468.4568.45327,145
12/31/201514.4814.5814.3614.4837,751
12/30/201569.5669.8969.2069.30426,372
12/30/201514.2314.5114.1714.4526,976
12/29/201569.5169.7869.4469.64416,922
12/29/201514.1714.4414.1714.2931,972
12/28/201568.8669.3268.6869.18335,127
12/24/201569.2469.3968.8769.06249,539
12/24/201514.2314.5014.1514.4879,178
12/23/201569.2969.4268.8769.21373,118
12/23/201514.1414.4214.1414.2647,746
12/22/201568.3569.1667.9068.87915,596
12/22/201514.2914.3514.1114.2166,896
12/21/201567.7668.1467.6268.03592,324
12/21/201514.3114.4914.2114.3161,661
12/18/201568.2668.5567.5567.582,089,837
12/18/201514.3014.5014.1414.3173,239
12/17/201569.8070.4968.5668.561,079,188
12/17/201514.1414.4713.9514.47351,818
12/16/201569.5269.8968.9969.52947,559
12/16/201514.2714.5114.2314.2673,897
12/15/201568.5969.7968.4369.13831,510
12/15/201513.9914.4013.8414.3375,619
12/14/201568.5169.0367.8968.141,113,389
12/14/201514.0914.2013.8413.9678,818
12/11/201568.5568.8167.8568.611,313,552
12/11/201514.3214.3614.1014.2531,448
12/10/201569.1670.0869.0969.371,099,867
12/10/201514.2914.3614.2214.3040,717
12/9/201569.4469.8168.7369.311,077,475
12/9/201514.4014.4614.0814.250
12/8/201569.7870.3069.2669.751,115,274
12/8/201514.7014.7414.3114.4359,537
12/7/201571.7371.9870.2870.381,635,122
12/7/201514.9014.9014.7014.7055,432
12/4/201571.3072.3971.3072.111,596,590
12/4/201514.9714.9714.7414.880
12/3/201572.1372.2270.8671.08817,479
12/3/201515.0415.0914.9014.980
12/2/201572.2772.4471.8071.89761,313
12/2/201515.3315.3315.0015.0591,693
12/1/201572.1072.3271.6772.051,251,520
12/1/201515.0615.2015.0015.1757,931
11/30/201572.2272.2271.6071.781,543,134
11/30/201515.0715.1915.0015.12772,155
11/27/201571.9872.1570.9872.02343,925
11/27/201515.2215.2215.1415.1526,509
11/26/201515.3915.4215.1815.2834,413
11/25/201572.1672.1671.6571.83882,043
11/25/201515.2715.3615.2315.3337,332
11/24/201571.5672.4571.5071.961,038,565
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center