$69.26 +0.84 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 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
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
6/15/201616.9317.0916.9017.0546,873
6/14/201666.5567.4666.5067.241,688,408
6/14/201616.9217.0316.7717.00110,838
6/13/201666.9067.9166.7766.822,520,871
6/13/201617.1917.2016.9016.9537,479
6/10/201667.9268.0567.2367.442,048,943
6/10/201617.3317.3517.0517.1677,592
6/9/201668.9269.2568.3568.561,516,270
6/9/201617.4217.4517.2017.3566,771
6/8/201668.4069.3268.1869.052,742,255
6/8/201617.4717.5217.3217.4253,171
6/7/201668.4868.6567.9368.163,356,049
6/7/201617.4917.6417.3217.40554,404
6/6/201668.5269.0568.2068.772,766,257
6/6/201617.2817.4917.1717.39160,384
6/3/201668.6568.7867.6968.474,249,685
6/3/201617.0917.2417.0317.2246,668
6/2/201669.0669.1668.6268.802,347,608
6/2/201616.8817.1816.8317.15141,667
6/1/201669.0169.4568.6569.061,556,996
6/1/201616.9916.9916.7116.8388,602
5/31/201669.6069.7368.7469.273,524,558
5/31/201616.9817.0216.8716.98155,003
5/30/201617.0917.1016.9517.01194,496
5/27/201669.1369.5168.5469.501,187,545
5/27/201617.0517.1116.8916.95335,008
5/26/201669.3269.8468.9669.40832,133
5/26/201617.2417.2417.0017.10106,419
5/25/201669.7569.9769.3369.351,155,408
5/25/201617.3517.3817.1117.22136,056
5/24/201668.8769.7968.8769.681,414,451
5/24/201617.5017.5017.2017.3783,631
5/23/201668.5869.0068.4968.781,743,634
5/20/201669.1469.1468.6168.751,624,044
5/20/201617.2717.4517.2417.3169,796
5/19/201669.3669.7668.2968.721,240,959
5/19/201617.2517.3516.6017.19116,241
5/18/201669.8270.2069.0569.461,208,894
5/18/201616.9117.3316.7017.23154,405
5/17/201670.6670.8069.8669.892,012,721
5/17/201617.2117.2116.8517.0183,372
5/16/201670.4071.2770.0770.831,745,641
5/16/201617.7717.7717.0717.2046,798
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center