$65.66 -0.31 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 02:54 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
2/11/201414.6214.6314.5014.5022,887
2/10/201464.5965.1364.3265.081,096,107
2/10/201414.5014.6414.2714.5257,098
2/7/201463.6064.6263.4364.601,310,496
2/7/201414.4514.5414.3214.4325,600
2/6/201463.1063.4763.0163.40862,652
2/6/201414.1414.4514.0614.4527,419
2/5/201462.9163.1162.5062.891,117,964
2/5/201414.1214.1213.8114.0774,891
2/4/201463.0063.3162.6262.99916,484
2/4/201414.2014.2114.0514.1221,002
2/3/201463.9063.9862.6762.721,394,303
2/3/201414.5514.5514.0514.2654,034
1/31/201464.1264.3363.7463.802,110,706
1/31/201414.4114.6314.3114.5920,578
1/30/201464.7365.2064.5564.911,178,178
1/30/201414.3514.5514.2214.5530,157
1/29/201463.9964.6463.7763.981,474,298
1/29/201414.4314.4514.2914.3042,293
1/28/201464.4464.7364.1164.341,431,460
1/28/201414.6214.6214.4614.5518,460
1/27/201464.5464.8864.1364.43987,760
1/27/201414.4114.6414.4114.6026,049
1/24/201465.1665.1664.4264.421,700,579
1/24/201414.7314.7314.3314.4638,895
1/23/201464.6865.4264.5665.342,821,341
1/23/201414.6714.8614.6514.7222,201
1/22/201463.8465.6762.6864.514,388,178
1/22/201414.8114.8114.6514.7521,334
1/21/201466.8967.6966.7767.112,300,552
1/21/201414.8514.9414.7014.8028,232
1/20/201414.9814.9814.7514.8130,114
1/17/201466.1766.6765.9166.101,913,895
1/17/201414.6014.7814.3914.7243,124
1/16/201465.7065.9865.5365.811,012,139
1/16/201414.5814.7114.3814.5056,178
1/15/201466.3966.4865.5465.621,992,028
1/15/201414.8814.8914.2514.6685,194
1/14/201465.8266.4465.7666.35836,425
1/14/201415.0015.0014.8014.8672,462
1/13/201466.1666.7465.3265.491,224,138
1/13/201415.1015.1614.9915.0024,567
1/10/201466.6866.6965.8966.152,491,173
1/10/201415.1815.2815.1015.1327,313
1/9/201466.1666.6666.0866.50954,551
1/9/201415.2715.3315.1515.1526,548
1/8/201466.2466.3465.8065.99900,729
1/8/201415.3015.3315.2015.2730,750
1/7/201465.9266.4865.7466.191,010,289
1/7/201415.3715.4115.2815.3330,284
1/6/201466.4766.6765.9165.921,032,999
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
Trading Center