$69.35 -0.33 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

May. 25, 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
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
5/13/201670.9871.3070.3870.621,897,475
5/13/201617.7717.8717.2217.65109,660
5/12/201670.2171.5469.6671.111,853,561
5/12/201617.7517.9717.4817.8859,845
5/11/201671.0571.3369.9770.071,972,750
5/11/201617.4817.7417.2817.7183,538
5/10/201670.8771.6970.6271.051,539,660
5/10/201617.3417.5017.1417.4781,965
5/9/201670.4271.2670.0070.822,846,033
5/9/201617.1517.2816.8417.1030,449
5/6/201671.8974.2566.5170.545,561,103
5/6/201617.3817.5017.0617.1527,287
5/5/201674.2175.2774.0774.251,356,280
5/5/201617.3917.5917.1917.4060,969
5/4/201674.2274.7173.7474.22928,712
5/4/201616.9317.4516.7517.4563,768
5/3/201675.6375.6374.6374.961,234,021
5/3/201617.4717.4716.8717.0338,786
5/2/201675.4776.0374.9476.001,022,369
5/2/201617.5917.6217.3717.6034,600
4/29/201675.0775.3074.2275.19986,875
4/29/201617.3817.6017.3817.6037,991
4/28/201675.7076.1575.1775.34674,001
4/28/201617.2717.4717.1917.47139,539
4/27/201675.5576.4875.2476.041,313,292
4/27/201617.4917.5517.2217.2970,555
4/26/201675.5076.1275.1575.90755,110
4/26/201617.5517.5817.0417.4989,390
4/25/201675.2375.7575.2375.51599,359
4/25/201617.2517.5517.2517.4741,752
4/22/201674.6375.9374.6375.56634,798
4/22/201617.0817.4917.0817.3425,199
4/21/201675.4075.5574.8574.99656,224
4/21/201617.0717.5517.0717.1535,247
4/20/201675.9075.9074.9175.55993,554
4/20/201617.3617.6517.2617.5417,974
4/19/201675.9976.0075.5375.97691,902
4/19/201617.5817.6217.2217.3637,799
4/18/201675.3675.7075.0075.69798,877
4/18/201617.5017.7517.4517.6247,569
4/15/201675.1875.7774.8875.641,136,394
4/15/201617.3417.6417.2317.5735,673
4/14/201675.4575.6774.9075.31791,078
4/14/201617.3617.4817.2717.3825,266
4/13/201675.5475.5875.0175.371,208,648
4/13/201617.3217.5017.1617.4339,998
4/12/201675.0275.1474.6075.04924,367
4/12/201617.0817.3516.8717.32235,601
4/11/201675.3775.5874.7674.881,122,348
4/11/201617.1817.2117.0217.1437,027
4/8/201675.5275.6075.0775.24867,350
4/8/201617.2117.2517.0717.1130,349
4/7/201675.7775.9274.8774.991,045,203
4/7/201617.2817.4017.1517.2151,417
4/6/201675.9376.1575.1776.091,422,582
4/6/201617.3317.4017.0017.3768,252
4/5/201675.9776.2275.0975.711,647,541
4/5/201617.2317.3316.9917.2940,199
4/4/201675.4076.8375.1376.321,951,399
4/4/201616.9917.2716.9317.23148,723
4/1/201675.3076.5975.0276.112,105,225
4/1/201617.1517.2416.9817.0597,334
3/31/201674.7875.8374.7875.701,480,540
3/31/201616.9317.2416.9317.2377,519
3/30/201674.5075.3874.2974.891,490,763
3/30/201616.7517.0316.7516.8981,840
3/29/201673.5074.3973.2674.09783,609
3/29/201616.6416.7816.4116.7444,012
3/28/201672.7573.9172.7573.371,374,130
3/28/201616.5316.7416.4616.6850,021
3/24/201673.0473.0472.4072.591,135,124
3/24/201616.5216.6516.5216.55206,081
3/23/201673.6973.6972.8573.151,358,244
3/23/201616.5116.8116.4616.52126,517
3/22/201673.0274.0472.7273.712,463,662
3/22/201616.5916.7016.5016.5944,488
3/21/201672.4173.3171.9673.122,387,162
3/21/201616.7316.7916.5116.5834,907
3/18/201672.9973.0372.5172.591,456,533
3/18/201616.8116.9516.6116.7124,172
3/17/201672.5373.7772.2572.832,172,758
3/17/201616.7616.8816.7116.7744,335
3/16/201671.9672.4171.3472.241,914,737
3/16/201616.6716.8916.6516.8868,054
3/15/201671.5172.6471.5171.972,318,714
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center