$77.51 0.00 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
6/20/201617.1717.5617.1617.45196,443
6/17/201667.8267.9267.3067.333,816,850
6/17/201617.0217.0516.8916.9722,272
6/16/201667.1267.8767.0367.802,178,586
6/16/201617.0417.0516.8816.99163,840
6/15/201667.3167.9067.2167.544,527,824
6/15/201616.9317.0916.9017.0546,873
6/14/201666.5567.4666.5067.241,688,408
6/14/201616.9217.0316.7717.00110,838
6/13/201666.9067.9166.7766.822,520,871
6/13/201617.1917.2016.9016.9537,479
6/10/201667.9268.0567.2367.442,048,943
6/10/201617.3317.3517.0517.1677,592
6/9/201668.9269.2568.3568.561,516,270
6/9/201617.4217.4517.2017.3566,771
6/8/201668.4069.3268.1869.052,742,255
6/8/201617.4717.5217.3217.4253,171
6/7/201668.4868.6567.9368.163,356,049
6/7/201617.4917.6417.3217.40554,404
6/6/201668.5269.0568.2068.772,766,257
6/6/201617.2817.4917.1717.39160,384
6/3/201668.6568.7867.6968.474,249,685
6/3/201617.0917.2417.0317.2246,668
6/2/201669.0669.1668.6268.802,347,608
6/2/201616.8817.1816.8317.15141,667
6/1/201669.0169.4568.6569.061,556,996
6/1/201616.9916.9916.7116.8388,602
5/31/201669.6069.7368.7469.273,524,558
5/31/201616.9817.0216.8716.98155,003
5/30/201617.0917.1016.9517.01194,496
5/27/201669.1369.5168.5469.501,187,545
5/27/201617.0517.1116.8916.95335,008
5/26/201669.3269.8468.9669.40832,133
5/26/201617.2417.2417.0017.10106,419
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
Trading Center