$76.11 -0.08 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201676.0476.4775.9776.111,275,780
9/23/201618.7919.0718.7118.9368,990
9/22/201676.2576.4576.0676.19619,662
9/22/201618.7919.0018.7218.8473,457
9/21/201675.2175.7875.0875.731,268,858
9/21/201618.6418.9818.6418.7394,370
9/20/201676.1476.2475.0475.21714,994
9/20/201618.7518.8218.6818.6953,713
9/19/201675.6576.4075.4875.76772,715
9/19/201618.6218.8018.5218.74120,479
9/16/201675.7375.9175.3775.633,574,170
9/16/201618.6218.8018.4218.542,646,525
9/15/201675.5676.1175.5376.041,535,930
9/15/201618.8119.2218.6818.70191,378
9/14/201675.9175.9975.2575.471,007,998
9/14/201618.9219.2018.6718.79230,085
9/13/201676.5777.9976.0376.091,336,478
9/13/201619.1019.4018.8418.97190,392
9/12/201676.7777.2875.9077.231,516,419
9/12/201618.7819.2518.6719.24258,793
9/9/201677.0277.5876.5676.651,588,093
9/9/201618.8618.9818.6018.70129,509
9/8/201677.8377.9977.3677.371,478,706
9/8/201619.0719.1518.8518.8983,893
9/7/201678.1578.4277.8678.081,220,190
9/7/201619.4519.4519.0219.0572,638
9/6/201677.9278.9977.5178.321,398,365
9/6/201619.0719.5718.9719.41150,056
9/2/201677.1877.9977.0677.951,084,707
9/2/201618.7419.0918.5519.03138,800
9/1/201676.9677.0276.0576.801,562,726
9/1/201618.3818.6718.3218.6783,172
8/31/201677.1977.1976.6876.991,410,306
8/31/201618.3518.4718.2618.37113,759
8/30/201677.3577.6677.1577.511,139,565
8/30/201618.2118.3618.2018.3552,663
8/29/201677.2077.6476.9377.29834,451
8/29/201618.1918.3517.9518.17124,587
8/26/201677.1177.8676.5977.20777,182
8/26/201618.1918.3418.0318.2431,134
8/25/201676.8277.3876.7877.18956,485
8/25/201618.2418.3218.1118.1264,808
8/24/201676.7277.2276.5077.121,078,745
8/24/201618.2318.5018.2118.2217,179
8/23/201676.8077.4376.6376.991,113,216
8/23/201618.2118.5018.1818.2175,982
8/22/201676.0776.5175.8476.49833,434
8/22/201618.2918.2918.2018.2316,234
8/19/201675.7476.4875.6476.34795,650
8/19/201618.3018.3318.2118.3124,194
8/18/201675.6976.0175.5475.99658,780
8/18/201618.3218.3718.2518.3096,400
8/17/201675.4175.8175.0875.682,159,197
8/17/201618.4218.5018.2618.2952,456
8/16/201675.3275.6974.7975.581,320,592
8/16/201618.4318.8318.2018.3961,642
8/15/201674.5575.6274.3175.441,721,053
8/15/201618.4418.6518.2318.4670,504
8/12/201675.3975.9574.5174.541,946,163
8/12/201618.5018.6418.3918.4256,049
8/11/201674.6075.8674.4875.521,616,308
8/11/201618.4018.6718.3518.4966,981
8/10/201674.2174.3773.8974.281,464,044
8/10/201618.3518.4918.2118.4064,668
8/9/201674.0274.5273.8074.281,574,958
8/9/201618.4518.4718.3518.4066,225
8/8/201673.6674.8373.5073.932,120,559
8/8/201618.4218.5018.3018.3552,628
8/5/201670.3773.6469.8173.502,784,572
8/5/201618.5118.6318.3718.3860,559
8/4/201669.3970.7669.3470.241,759,180
8/4/201618.6418.6418.1418.5127,239
8/3/201668.8069.2968.5669.291,032,050
8/3/201618.6218.6218.3618.4513,881
8/2/201669.4269.5068.3668.84809,212
8/2/201618.4518.4818.3118.4821,901
8/1/201669.4069.7069.0369.63871,646
7/29/201669.4669.5768.9969.38936,301
7/29/201618.6718.7018.4518.6029,418
7/28/201669.0269.7369.0169.581,215,449
7/28/201618.1218.7118.1218.6853,582
7/27/201668.4569.2968.2169.261,342,678
7/27/201618.7518.7518.0818.0990,677
7/26/201668.1568.4968.1068.42564,518
7/26/201618.8018.9218.7118.7557,540
7/25/201668.0368.3467.8668.09567,570
7/25/201618.8718.8718.6518.7462,686
7/22/201667.5168.3667.4768.25816,117
7/22/201618.6018.8618.6018.8173,722
7/21/201667.8368.1367.3167.55718,803
7/21/201618.3318.7218.2518.5762,447
7/20/201667.5768.0267.5367.93980,034
7/20/201618.5918.5918.3218.3848,914
7/19/201667.6067.7667.1067.50765,557
7/19/201618.1118.7018.1118.6494,159
7/18/201667.4068.0067.4067.55696,046
7/18/201618.1018.2118.0418.2033,519
7/15/201667.7967.7967.0867.40928,355
7/15/201618.1018.1418.0118.1020,993
7/14/201667.8768.1667.4867.58958,920
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center