$64.55 +0.26 (%) Motorola Solutions Inc - NYSE

Aug. 28, 2015 | 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
8/28/201564.2965.1964.2064.552,684,656
8/28/201515.6015.8415.4815.6747,649
8/27/201563.4864.5663.2864.292,227,882
8/27/201515.5715.7215.1015.6165,876
8/26/201561.5163.2460.7063.143,538,459
8/26/201515.2015.2014.9315.1549,030
8/25/201562.1262.1760.4260.442,189,089
8/25/201515.0115.1514.7514.9967,511
8/24/201560.2760.9159.5260.793,069,262
8/24/201514.2514.8514.0114.69109,679
8/21/201563.5364.1462.4462.452,239,234
8/21/201515.8215.8214.9215.01103,699
8/20/201565.0565.0963.8963.891,615,249
8/20/201516.0916.0915.7915.8137,506
8/19/201565.5365.9365.2965.351,281,337
8/19/201516.3016.3015.8716.0661,647
8/18/201565.1167.1765.0765.772,132,583
8/18/201516.3516.4616.2216.3434,450
8/17/201564.6865.2864.3065.27782,562
8/17/201516.4516.5516.4416.4615,053
8/14/201564.2565.1064.1464.98698,350
8/14/201516.4316.4916.2616.4722,870
8/13/201564.5264.8764.1264.341,058,381
8/13/201516.4116.4416.2316.4031,922
8/12/201563.1064.7762.8064.601,815,286
8/12/201516.5316.5316.3716.4037,055
8/11/201563.6963.7963.1563.351,228,802
8/11/201516.6216.6216.4916.53163,019
8/10/201564.4764.5063.5063.991,528,047
8/10/201516.5516.6516.5516.6254,315
8/7/201563.6564.1962.9564.192,231,159
8/7/201516.7016.7316.5116.5582,976
8/6/201563.9164.0062.8163.802,489,516
8/6/201516.7116.8316.6516.6567,504
8/5/201563.4265.0063.2064.044,174,520
8/5/201516.5116.7316.5116.6262,571
8/4/201559.6960.4559.5860.221,457,076
8/4/201516.5116.8516.5116.64138,261
8/3/201560.0860.0859.1759.76948,584
7/31/201559.9560.3659.7660.16895,975
7/31/201516.4916.6016.3016.50334,205
7/30/201559.5059.9059.3459.86488,350
7/30/201516.1616.3916.1516.27298,250
7/29/201559.1559.7358.8659.58680,460
7/29/201516.0516.2816.0216.17169,016
7/28/201558.8859.1358.3459.11734,797
7/28/201515.8016.0515.6316.0444,166
7/27/201559.3359.3358.6158.71880,176
7/27/201516.1816.2315.7615.8733,719
7/24/201558.8059.8058.7059.501,315,328
7/24/201516.5016.5016.1616.1955,863
7/23/201559.4759.5058.7358.85818,142
7/23/201516.5016.5716.4016.4640,117
7/22/201559.2859.7159.2159.35970,763
7/22/201516.3716.5116.3516.50638,823
7/21/201559.3159.5859.0959.571,378,285
7/21/201516.6016.6016.4316.4832,009
7/20/201559.5059.5859.0059.401,142,610
7/20/201516.6116.7416.5316.5930,881
7/17/201559.3159.4858.5958.85735,486
7/17/201516.7216.7216.5316.6730,791
7/16/201559.1359.3459.0259.29847,289
7/16/201516.6916.8216.6316.7043,848
7/15/201558.5158.9858.4258.891,133,673
7/15/201516.6816.7116.5616.6340,322
7/14/201558.4958.8258.3958.60809,158
7/14/201516.6516.7316.6316.6831,591
7/13/201557.9058.4657.7958.43692,340
7/13/201516.7016.7316.6316.6562,557
7/10/201557.4757.6657.0757.48914,168
7/10/201516.6016.7716.6016.7059,811
7/9/201557.4457.5356.9056.941,263,052
7/9/201516.7116.7116.4416.59287,263
7/8/201557.3757.5856.7456.791,455,859
7/8/201516.5916.7116.4916.62317,249
7/7/201557.1357.6456.4057.491,375,903
7/7/201516.4516.5416.2816.5426,918
7/6/201556.8957.2856.7857.22892,659
7/6/201516.5016.6316.4416.5124,313
7/3/201516.5516.7016.5316.558,217
7/2/201557.7357.7357.4057.51765,160
7/2/201516.7016.7016.4816.5531,615
7/1/201557.8757.8757.2257.60827,798
6/30/201557.8157.8157.1057.341,520,942
6/30/201516.7516.8016.5616.6234,793
6/29/201557.7158.0957.0457.141,067,600
6/29/201516.9016.9216.6116.7729,543
6/26/201558.2958.4657.9458.384,395,079
6/26/201516.5916.9916.5516.9946,572
6/25/201558.5058.5658.0558.35845,556
6/25/201516.5816.7016.5816.6013,528
6/24/201558.9359.0658.2858.29741,562
6/24/201516.6716.7516.5316.6916,433
6/23/201559.5159.7358.9059.121,085,872
6/23/201516.7516.8216.6816.7420,875
6/22/201558.2459.2858.0559.221,239,222
6/22/201516.9917.0016.7516.76307,716
6/19/201558.2258.3457.7858.052,302,968
6/19/201516.7816.9616.7816.8327,281
6/18/201558.0058.5957.9858.391,213,109
  • Showing 1-100 of 2,446 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!