$83.30 +0.03 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
12/8/201683.3283.5782.6583.30757,530
12/8/201618.5418.6618.4218.4346,137
12/7/201682.3483.2882.0583.271,240,997
12/7/201618.1618.6718.1618.5974,043
12/6/201681.1982.2780.7982.221,258,541
12/6/201618.0518.2117.9618.16114,726
12/5/201679.8580.9279.3280.921,568,626
12/5/201618.4118.4717.7818.05144,581
12/2/201679.1679.6878.7079.50949,253
12/2/201618.2218.5918.2218.3866,956
12/1/201680.2580.8578.8179.191,158,519
12/1/201618.9918.9918.2218.31112,192
11/30/201681.1281.2080.1080.251,589,526
11/30/201619.0219.3018.7918.85135,315
11/29/201680.6681.3080.6581.11674,079
11/29/201619.0019.2118.8619.0193,762
11/28/201680.8281.0780.5580.86768,969
11/28/201619.3119.3218.9919.0255,332
11/25/201680.2581.2080.2580.98392,779
11/25/201619.4019.4319.2919.2928,489
11/24/201619.3119.4019.2419.3849,020
11/23/201680.3681.0180.0080.261,134,359
11/23/201619.4519.4519.3019.3947,375
11/22/201680.0480.6479.5980.311,083,719
11/22/201619.4019.7019.3319.5078,212
11/21/201680.2180.4079.0779.831,203,033
11/21/201619.1519.3919.0819.3346,312
11/18/201680.6080.6079.8879.98724,772
11/18/201619.1019.1718.9919.0549,273
11/17/201680.3981.4379.9380.351,262,896
11/17/201619.2819.3518.9319.11103,562
11/16/201681.7982.2080.4980.511,395,217
11/16/201619.2619.4119.1919.22134,492
11/15/201680.9081.8380.6981.801,390,162
11/15/201618.5019.2718.5019.23158,527
11/14/201680.5081.3780.4680.601,141,155
11/14/201618.7719.0018.5518.59119,414
11/11/201679.1380.5079.0180.381,340,713
11/11/201618.8618.9218.3418.81191,812
11/10/201679.3079.8378.5779.19918,924
11/10/201619.8519.8518.8218.85289,358
11/9/201677.4679.4477.0978.961,344,992
11/9/201619.9020.0319.4019.99222,760
11/8/201677.8379.0877.5278.561,517,229
11/8/201619.8819.9219.6519.9249,378
11/7/201676.7877.7476.6477.711,407,454
11/7/201619.7219.9819.5819.8435,667
11/4/201672.5676.0272.5475.902,657,164
11/4/201619.6519.8419.5019.7258,859
11/3/201671.7172.3071.2471.291,308,751
11/3/201619.7820.0519.6919.7377,146
11/2/201672.2972.7571.5171.571,075,943
11/2/201620.0420.1319.7519.8085,099
11/1/201672.9072.9871.8272.32648,833
11/1/201620.0820.1419.8719.9349,897
10/31/201672.7173.0472.0572.581,020,705
10/31/201620.0120.1219.9220.0450,505
10/28/201673.5674.2372.7572.831,036,786
10/28/201620.1520.2719.9520.0048,462
10/27/201673.6773.9373.2273.481,016,547
10/27/201620.2420.3220.1820.2360,470
10/26/201674.0774.4173.5573.58651,711
10/26/201620.2520.5219.9420.31443,468
10/25/201674.3574.5373.7474.16946,293
10/25/201620.2520.3920.0720.25115,335
10/24/201674.1174.9173.8774.49591,640
10/24/201619.7020.5219.7020.43187,573
10/21/201673.1173.6972.9873.62586,553
10/21/201619.4019.7219.3519.6889,796
10/20/201673.7573.9473.4073.57510,185
10/20/201619.4519.4819.3319.4648,718
10/19/201674.0374.2073.4373.80671,523
10/19/201619.4819.6019.3819.4550,594
10/18/201673.7974.2073.6873.80477,671
10/18/201619.3519.5319.3019.4659,351
10/17/201673.6673.9873.0973.13792,669
10/17/201619.4519.4519.2219.2866,396
10/14/201673.5374.0573.3473.58766,086
10/14/201619.5019.5119.3619.4549,344
10/13/201673.5573.5572.3073.061,231,386
10/13/201619.4219.4519.3219.4165,489
10/12/201674.2174.9773.5573.761,578,530
10/12/201619.5019.6119.3919.4857,916
10/11/201674.6674.7073.0973.50874,190
10/11/201619.4019.5419.3219.45139,411
10/10/201674.8974.9974.4074.67501,097
10/7/201674.7974.7973.7474.48683,025
10/7/201619.3419.3719.0919.3648,953
10/6/201674.3474.7874.0574.64626,971
10/6/201619.2419.4919.2419.37104,062
10/5/201674.7074.9474.1274.351,084,420
10/5/201619.4119.4619.1619.2267,523
10/4/201675.1375.6074.0174.42978,526
10/4/201619.2119.3719.1319.33108,287
10/3/201675.9876.3975.1775.251,055,833
10/3/201619.0019.2818.9419.1878,414
9/30/201677.4977.5076.0576.281,806,338
9/30/201618.9919.0418.8518.99103,295
9/29/201676.4677.3776.1677.211,839,410
9/29/201619.1219.2218.9118.9473,614
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center