$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
1/6/201415.2715.3715.2715.3157,904
1/3/201466.4966.6466.1666.20801,587
1/3/201415.3015.3415.2115.3348,118
1/2/201467.3767.4965.8466.331,101,567
1/2/201415.3215.3515.2515.2733,009
12/31/201367.1867.6467.1567.50647,767
12/31/201315.2915.4315.2515.4229,375
12/30/201367.1167.6767.1167.25590,929
12/30/201315.3615.3615.1515.2722,166
12/27/201367.1267.6167.0367.33599,778
12/27/201315.4315.4515.1615.2973,086
12/26/201367.0967.4966.9467.18861,093
12/24/201366.5367.2866.5067.10538,474
12/24/201315.3515.5015.3415.4412,749
12/23/201366.0066.8865.6666.781,744,525
12/23/201315.2615.4415.2615.4124,291
12/20/201365.6566.0865.5965.613,196,493
12/20/201315.2615.4515.2515.3426,043
12/19/201366.0666.3565.8265.852,151,957
12/19/201315.2415.4315.1615.2547,885
12/18/201365.5266.1764.9966.161,015,288
12/18/201315.2715.4015.1815.2232,811
12/17/201365.0965.7964.8465.521,175,287
12/17/201315.1415.4215.0515.42133,074
12/16/201365.0665.5064.8465.361,154,935
12/16/201314.8815.1514.8815.1471,923
12/13/201364.8565.2364.6165.051,233,645
12/13/201314.9515.0014.8614.9414,504
12/12/201364.4065.1064.2164.861,334,700
12/12/201314.9014.9514.7914.9527,414
12/11/201364.8365.4264.5564.601,150,935
12/11/201314.9815.0014.8714.91107,625
12/10/201365.5166.0965.1365.411,431,075
12/10/201315.0115.0614.8614.9622,952
12/9/201366.0266.2665.6565.79923,078
12/9/201315.1015.1915.0515.0818,334
12/6/201365.5966.3365.4166.181,131,859
12/6/201315.1315.2015.0015.1513,316
12/5/201364.7565.5764.7065.231,084,837
12/5/201315.0215.2114.9315.1329,216
12/4/201365.3765.7064.6364.931,357,446
12/4/201315.0415.1014.9515.0217,441
12/3/201365.3865.8465.0065.79927,586
12/3/201315.0015.1014.9015.0326,736
12/2/201365.7566.1365.4365.66928,621
12/2/201314.8215.0014.8215.0016,980
11/29/201365.5966.2965.3365.88764,605
11/29/201315.0015.0514.8614.8628,755
11/28/201315.0015.0914.9115.0419,141
11/27/201365.6565.9665.3465.501,204,606
11/27/201314.8514.9914.8514.959,950
11/26/201365.8565.9965.2265.571,914,655
11/26/201314.9815.0414.8514.8518,421
11/25/201365.8366.1465.6065.79721,181
11/25/201314.8315.2114.8314.9262,168
11/22/201365.3965.9565.1665.88743,889
11/22/201314.9314.9914.8014.9038,179
11/21/201364.8565.4664.6965.411,468,476
11/21/201314.7014.9514.7014.8553,013
11/20/201364.7965.0764.5164.581,300,282
11/20/201315.0115.0414.7514.7868,675
11/19/201365.3065.5064.5564.611,119,970
11/19/201314.8515.0414.8415.0166,871
11/18/201365.4965.7965.1965.421,208,567
11/18/201314.9915.0514.8514.8839,693
11/15/201364.8165.7964.7365.571,500,756
11/15/201314.7715.0314.7514.9075,213
11/14/201364.4164.9764.2764.581,086,546
11/14/201314.4814.8314.4614.75235,235
11/13/201364.0064.4863.8064.451,213,166
11/13/201314.3414.5014.3414.5062,846
11/12/201363.5164.2563.4264.241,192,014
11/12/201314.3814.4414.3514.4415,376
11/11/201363.0063.6962.9463.511,031,868
11/11/201314.3214.4014.3114.3817,413
11/8/201362.6063.1762.6063.121,172,039
11/8/201314.2814.3914.2614.3515,849
11/7/201362.8563.4262.4462.491,602,133
11/7/201314.3014.3914.3014.3518,271
11/6/201362.8963.2062.6162.651,144,456
11/6/201314.2914.3814.2514.2817,274
11/5/201362.5863.0062.5262.68807,434
11/5/201314.2714.3414.2514.2624,767
11/4/201362.4062.8862.4062.711,125,309
11/4/201314.3914.3914.2514.2814,958
11/1/201362.6862.8561.9962.391,199,090
11/1/201314.2514.4514.2414.4423,460
10/31/201362.3162.9862.0862.521,167,668
10/31/201314.3114.3714.2014.3038,639
10/30/201362.6962.7961.9562.251,121,152
10/30/201314.2514.4214.1814.31458,156
10/29/201362.7963.0662.5262.73930,033
10/29/201314.3014.3414.1814.2332,074
10/28/201363.0063.1162.3362.441,261,635
10/28/201314.3014.3414.3014.3017,700
10/25/201362.6563.0662.4262.991,524,913
10/25/201314.2914.3514.2514.3520,267
10/24/201362.3062.8062.0862.511,801,952
10/24/201314.3014.3214.2114.25139,455
10/23/201361.6866.3960.6862.408,847,286
Trading Center