$57.51 -0.09 (%) Motorola Solutions Inc - NYSE

Jul. 2, 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
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
6/18/201516.5016.8216.4316.81483,679
6/17/201558.3758.5057.4957.971,060,131
6/17/201516.5916.6816.4016.5534,699
6/16/201557.9758.3557.7258.18948,137
6/16/201516.7916.8016.5016.5939,388
6/15/201557.1658.0656.8357.951,186,795
6/15/201516.9116.9116.5916.69310,832
6/12/201558.1358.1957.3757.651,132,424
6/12/201516.9316.9316.4916.70118,717
6/11/201558.4658.7458.2358.55896,526
6/11/201516.9917.0516.9016.9438,839
6/10/201558.0658.7057.8858.49830,715
6/10/201517.1017.1016.8116.9220,533
6/9/201558.1758.2957.7657.90852,618
6/9/201517.0917.1016.9016.9931,570
6/8/201558.5458.5557.8958.08888,010
6/8/201517.2017.2016.9617.0034,354
6/5/201558.8758.8758.3958.61534,030
6/5/201517.3017.4317.2017.2025,518
6/4/201559.2459.5858.7458.80677,462
6/4/201517.3217.3917.3017.3015,291
6/3/201559.4459.6459.1259.48815,574
6/3/201517.5017.6117.4617.4518,062
6/2/201559.4259.7458.9559.191,158,960
6/2/201517.6517.6517.4517.565,587
6/1/201559.0959.9958.8659.651,196,520
6/1/201517.7017.7017.4817.6518,371
5/29/201559.5759.7359.0059.001,769,313
5/29/201517.4217.6017.4217.6017,434
5/28/201558.9659.8758.8559.63854,553
5/28/201517.5317.6317.3817.5436,299
5/27/201559.3559.3558.7059.061,571,116
5/27/201517.7717.8017.5017.5317,063
5/26/201559.4059.4058.7159.111,095,417
5/26/201517.8717.9017.7117.7817,352
5/25/201517.8217.9517.8017.9411,026
5/22/201559.4959.7459.2859.661,050,379
5/22/201517.8017.8817.7217.8320,789
5/21/201559.6559.9459.5959.79650,145
5/21/201517.8817.8817.7017.8314,523
5/20/201559.9060.0359.6159.80564,359
5/20/201517.7217.8817.7217.8814,900
5/19/201560.3560.3559.7359.80760,609
5/19/201517.7817.8217.6917.6916,222
5/18/201559.2260.1759.2260.121,629,964
5/15/201559.7959.9359.2459.301,299,962
5/15/201517.6417.7717.6317.7410,760
5/14/201559.6259.9059.4259.79906,772
5/14/201517.7417.8417.5717.5736,302
5/13/201559.4559.7259.2259.25825,400
5/13/201517.6917.6917.5117.6540,328
5/12/201559.4359.6959.1059.42769,128
5/12/201517.7517.7517.5817.6296,108
5/11/201560.4760.6259.7659.801,216,095
5/11/201517.7617.8017.7417.759,425
5/8/201560.5661.0060.4160.591,040,202
5/8/201517.8517.8517.4917.8261,087
5/7/201559.2960.4059.1260.011,862,761
5/7/201517.4917.8017.4117.6818,609
5/6/201560.3460.4958.2058.752,316,211
5/6/201517.4717.5317.3517.4617,286
5/5/201559.6260.1558.2058.592,343,929
5/5/201517.5917.7117.3317.4919,927
5/4/201560.3760.7760.3460.68993,697
5/4/201517.7017.7217.6317.7124,483
5/1/201560.1260.3760.0460.281,526,438
5/1/201517.7317.8717.7317.7821,597
4/30/201559.4559.8459.3259.751,889,957
4/30/201517.8617.8617.5017.8143,103
4/29/201560.5060.6959.7259.741,366,841
4/29/201517.6317.8217.5417.8018,206
4/28/201560.9761.1460.3860.69993,248
4/28/201517.7617.9017.6517.7622,876
4/27/201560.8561.1660.4760.981,456,271
4/27/201518.1818.1817.8217.9881,359
4/24/201561.1161.1160.1860.571,823,378
4/24/201517.8718.1017.7818.0736,982
4/23/201561.1861.4660.8460.841,380,575
4/23/201517.7717.8317.7417.8250,250
  • Showing 1-100 of 2,445 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!