$77.18 +0.06 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/14/201618.2518.2718.0818.1029,271
7/13/201667.6767.7367.3267.46951,393
7/13/201618.0218.3518.0018.2336,039
7/12/201667.2667.5166.8867.401,181,611
7/12/201618.4018.4018.1818.2637,987
7/11/201666.5766.7466.2166.62983,525
7/11/201618.2918.5318.2518.3852,076
7/8/201665.6766.5465.5066.38923,532
7/8/201618.2718.3218.0818.2927,780
7/7/201665.1965.4364.7665.05930,226
7/7/201617.9918.2817.9018.27160,084
7/6/201664.4265.3564.0565.302,213,022
7/6/201618.1818.3417.9117.9789,375
7/5/201665.4765.4864.7364.77939,894
7/5/201617.4718.2417.4718.24100,111
7/4/201617.7217.8117.4717.5931,055
7/1/201665.8666.4665.5666.011,171,924
6/30/201665.3765.9864.8865.971,926,564
6/30/201617.8417.8617.7017.7450,193
6/29/201664.2364.6563.7364.551,169,304
6/29/201617.6017.8217.5117.7979,023
6/28/201663.6163.8162.8263.692,158,038
6/28/201617.0617.6517.0617.5368,172
6/27/201664.1764.1762.7663.082,327,630
6/27/201617.5317.5316.9317.00156,007
6/24/201666.0566.4564.6064.734,735,121
6/24/201617.5217.8217.3817.4966,208
6/23/201667.8368.1667.7068.011,001,844
6/23/201618.0018.0417.8217.89300,254
6/22/201667.7267.9367.3867.431,079,910
6/22/201617.7818.0017.6718.00114,156
6/21/201668.3168.4267.8067.811,259,689
6/21/201617.5317.7517.4517.75113,998
6/20/201667.9368.5967.8568.353,958,027
6/20/201617.1717.5617.1617.45196,443
6/17/201667.8267.9267.3067.333,816,850
6/17/201617.0217.0516.8916.9722,272
6/16/201667.1267.8767.0367.802,178,586
6/16/201617.0417.0516.8816.99163,840
6/15/201667.3167.9067.2167.544,527,824
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center