$75.34 0.00 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
10/23/201314.2214.3014.0514.2635,091
10/22/201361.0061.1960.2160.433,228,081
10/22/201314.3714.3714.2114.24509,057
10/21/201360.8861.2060.8261.181,885,707
10/21/201314.1214.3514.0714.3335,179
10/18/201360.9961.0960.6560.812,562,331
10/18/201314.0314.1713.9214.1730,981
10/17/201360.4060.9760.2560.921,988,883
10/17/201314.0714.1214.0114.0730,247
10/16/201360.7361.0060.4360.712,017,961
10/16/201313.8914.1013.8914.0032,941
10/15/201360.7161.0060.4660.491,677,900
10/15/201313.9514.0713.9114.0043,296
10/14/201360.2661.1359.9561.031,405,440
10/11/201360.3860.8460.3160.521,046,197
10/11/201313.7914.0613.7514.0039,753
10/10/201359.9560.6159.8560.611,133,277
10/10/201313.7313.8513.7113.8526,452
10/9/201359.8259.8958.9359.391,362,389
10/9/201313.7013.7813.7013.7316,380
10/8/201360.8760.9159.5759.621,569,879
10/8/201313.8413.8913.7013.7023,434
10/7/201360.6661.5760.5360.891,531,323
10/7/201313.6013.7713.5713.7741,341
10/4/201360.3761.2460.1661.141,978,704
10/4/201313.5513.7413.5113.6599,753
10/3/201360.4860.7960.3460.561,954,266
10/3/201313.5113.5613.4513.4923,324
10/2/201360.5260.7260.1560.702,405,476
10/2/201313.3113.5813.2813.5819,942
10/1/201359.4260.8959.2460.892,796,509
10/1/201313.4513.4513.3013.4120,557
9/30/201359.2959.6159.1559.381,420,643
9/30/201313.2713.4213.2713.41456,071
9/27/201359.7459.9259.5559.75838,673
9/27/201313.3413.4513.3413.4324,919
9/26/201359.8760.1059.7159.87990,685
Trading Center