$81.65 +0.92 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jan. 18, 2017 | 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
1/17/201781.8182.1080.5780.73865,736
1/17/201718.9819.0718.5518.6876,177
1/16/201718.7419.1018.7418.9634,120
1/13/201782.3983.0982.0782.27542,541
1/13/201718.9919.0918.7818.8087,610
1/12/201782.6182.6181.6382.18624,444
1/12/201719.2419.2618.8318.9946,626
1/11/201782.3082.9182.3082.88522,754
1/11/201719.2419.2719.0619.2033,202
1/10/201782.9683.0882.1382.63627,094
1/10/201719.2019.3219.0519.2262,648
1/9/201782.8983.1182.5883.02853,340
1/9/201719.3019.3019.1019.1531,092
1/6/201782.8883.4182.5182.89587,858
1/6/201719.1619.4118.9419.23156,138
1/5/201783.2483.6382.0082.64735,134
1/5/201719.2619.3618.9419.1133,000
1/4/201783.5583.9383.1283.49778,225
1/4/201718.9619.3218.9419.2578,465
1/3/201783.3983.9283.0283.601,028,958
1/3/201719.2219.2318.7418.9442,042
12/30/201683.1783.3482.5782.89500,925
12/30/201619.2919.3219.0519.1937,360
12/29/201682.8583.4782.5482.87414,522
12/29/201619.2119.3019.0419.2332,427
12/28/201683.6083.7382.7482.86329,795
12/28/201619.2019.3219.0019.1753,677
12/27/201683.4184.0783.3983.52477,038
12/23/201683.6283.8083.2183.41399,932
12/23/201618.9619.2018.9619.2035,325
12/22/201684.1284.4483.2683.72639,389
12/22/201619.0419.1718.8819.0041,197
12/21/201683.8687.5583.7184.002,054,412
12/21/201618.8819.2018.8019.0589,411
12/20/201684.1084.4183.6083.76533,205
12/20/201618.6018.8918.5518.8558,544
12/19/201683.3484.2782.6183.93739,436
12/19/201618.6518.7318.5318.6130,231
12/16/201683.6883.8682.9983.401,613,158
12/16/201618.7418.8518.5818.64309,784
12/15/201682.9083.9582.5683.46714,567
12/15/201618.5518.8218.4918.6870,246
12/14/201683.3583.7282.7182.90641,443
12/14/201618.7118.7118.4318.55203,080
12/13/201682.2483.9082.0983.24642,019
12/13/201618.7018.8918.6818.7538,070
12/12/201682.6382.7481.9582.60913,574
12/12/201618.3718.6718.3618.6743,904
12/9/201683.3183.4382.6482.79686,375
12/9/201618.3718.5818.3418.4833,814
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center