$60.16 +0.30 (%) Motorola Solutions Inc - NYSE

Jul. 31, 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
7/31/201559.9560.3659.7660.16895,975
7/31/201516.4916.6016.3016.50334,205
7/30/201559.5059.9059.3459.86488,350
7/30/201516.1616.3916.1516.27298,250
7/29/201559.1559.7358.8659.58680,460
7/29/201516.0516.2816.0216.17169,016
7/28/201558.8859.1358.3459.11734,797
7/28/201515.8016.0515.6316.0444,166
7/27/201559.3359.3358.6158.71880,176
7/27/201516.1816.2315.7615.8733,719
7/24/201558.8059.8058.7059.501,315,328
7/24/201516.5016.5016.1616.1955,863
7/23/201559.4759.5058.7358.85818,142
7/23/201516.5016.5716.4016.4640,117
7/22/201559.2859.7159.2159.35970,763
7/22/201516.3716.5116.3516.50638,823
7/21/201559.3159.5859.0959.571,378,285
7/21/201516.6016.6016.4316.4832,009
7/20/201559.5059.5859.0059.401,142,610
7/20/201516.6116.7416.5316.5930,881
7/17/201559.3159.4858.5958.85735,486
7/17/201516.7216.7216.5316.6730,791
7/16/201559.1359.3459.0259.29847,289
7/16/201516.6916.8216.6316.7043,848
7/15/201558.5158.9858.4258.891,133,673
7/15/201516.6816.7116.5616.6340,322
7/14/201558.4958.8258.3958.60809,158
7/14/201516.6516.7316.6316.6831,591
7/13/201557.9058.4657.7958.43692,340
7/13/201516.7016.7316.6316.6562,557
7/10/201557.4757.6657.0757.48914,168
7/10/201516.6016.7716.6016.7059,811
7/9/201557.4457.5356.9056.941,263,052
7/9/201516.7116.7116.4416.59287,263
7/8/201557.3757.5856.7456.791,455,859
7/8/201516.5916.7116.4916.62317,249
7/7/201557.1357.6456.4057.491,375,903
7/7/201516.4516.5416.2816.5426,918
7/6/201556.8957.2856.7857.22892,659
7/6/201516.5016.6316.4416.5124,313
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
  • Showing 1-100 of 2,447 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!