$59.66 -0.13 (%) Motorola Solutions Inc - NYSE

May. 22, 2015 | 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
3/12/201516.9617.0416.9517.0030,046
3/11/201565.3365.8065.2165.311,330,902
3/11/201517.0317.0316.8016.9940,432
3/10/201566.2466.3565.0265.331,971,415
3/10/201516.8517.0016.8216.8940,542
3/9/201566.8267.0666.4566.571,295,752
3/9/201516.6716.9016.6716.8725,365
3/6/201567.5767.8066.6566.821,313,497
3/6/201517.0517.0516.6716.7446,207
3/5/201567.9168.1467.7267.931,053,188
3/5/201517.1117.1216.9017.0566,884
3/4/201567.7967.9166.9767.641,351,368
3/4/201517.2817.2816.9617.1042,095
3/3/201568.6669.0068.1068.141,197,556
3/3/201517.3817.3817.0217.1930,954
3/2/201568.0069.1668.0068.891,490,886
3/2/201517.1617.2217.0517.1525,043
2/27/201568.2968.5067.6167.945,007,195
2/27/201517.3517.3517.1417.17159,488
2/26/201568.1168.5767.7568.471,555,504
2/26/201517.4017.4017.2717.3449,872
2/25/201568.4868.4867.9368.021,416,129
2/25/201517.3617.4517.3317.459,598
2/24/201568.5468.8068.2168.531,138,324
2/24/201517.3517.4517.2817.4019,793
2/23/201569.8569.8568.4868.631,415,395
2/23/201517.4517.5317.4517.4618,505
2/20/201568.9469.8768.7969.832,353,877
2/20/201517.2917.5217.2717.4733,340
2/19/201569.3869.6668.9569.031,893,841
2/19/201517.2517.2717.1717.24240,301
2/18/201569.6469.7869.0169.121,587,619
2/18/201517.3017.3517.2117.2538,966
2/17/201569.6770.1569.3069.791,880,528
2/17/201517.2417.3917.1817.2375,350
2/13/201569.9970.0669.5669.912,294,483
2/13/201517.3317.3517.2117.2620,156
2/12/201568.8770.0268.8770.002,193,812
2/12/201517.2317.3417.1117.34188,940
2/11/201568.1868.7868.1868.571,592,275
2/11/201517.2517.2917.0917.1626,956
2/10/201567.6268.3867.2268.222,444,831
2/10/201517.3417.3417.1817.2319,006
2/9/201570.1170.2667.0167.787,314,820
2/9/201517.2417.3217.1917.2516,960
2/6/201564.0165.0963.8764.661,587,090
2/6/201517.3017.3317.1717.3027,014
2/5/201563.8564.1063.1664.002,375,790
2/5/201517.2117.2917.1617.2528,720
2/4/201564.1565.6962.9163.943,794,239
2/4/201517.1417.2517.1317.13713,838
2/3/201563.1464.0763.1464.012,474,913
2/3/201517.2517.3017.1417.2825,714
2/2/201562.7462.8161.8962.812,802,091
2/2/201517.2217.2517.0917.2125,611
1/30/201563.5363.6862.3262.412,298,581
1/30/201517.1117.2416.9617.1236,459
1/29/201563.7563.9962.9463.831,459,563
1/29/201517.0017.1016.9517.0029,902
1/28/201565.4665.5863.8363.841,003,534
1/28/201517.0317.2017.0017.0550,331
1/27/201565.0165.3864.4964.94974,596
1/27/201517.0417.2116.9817.1533,372
1/26/201565.3265.9465.1365.71816,038
1/26/201517.0717.3017.0117.2638,981
1/23/201565.4066.0965.4065.48771,781
1/23/201516.7016.9816.6516.9822,435
1/22/201564.5665.5664.1965.36970,439
1/22/201516.6516.6716.5316.5917,149
1/21/201563.7664.4263.5864.311,171,577
1/21/201516.6116.6116.4516.5137,577
1/20/201564.4264.6463.6664.021,640,106
1/20/201516.6416.8716.5316.6638,290
1/19/201516.6616.7416.5016.5426,399
1/16/201563.1664.0863.0864.051,668,142
1/16/201516.6416.6616.3716.4942,727
1/15/201563.9864.3463.3563.411,471,584
1/15/201516.5016.7316.4116.4928,689
1/14/201563.7164.0763.1763.761,554,517
1/14/201516.6216.6416.3016.5167,220
1/13/201565.0165.6863.8064.113,212,931
1/13/201517.0017.0616.5416.6041,013
1/12/201565.1165.2562.8264.355,705,671
1/12/201517.0517.0516.8616.9837,738
1/9/201565.6765.8765.1065.11908,542
1/9/201517.1417.2916.9917.1432,534
1/8/201564.9165.6364.8865.431,237,316
1/8/201517.0117.2716.9817.0444,389
1/7/201565.0065.0063.9364.431,567,628
1/7/201517.2417.2917.0217.1429,704
1/6/201565.0065.2264.1164.511,739,863
1/6/201517.3117.4717.0917.1036,842
1/5/201566.2466.4864.9665.061,638,285
1/5/201517.4217.6017.3517.4240,428
1/2/201567.5467.7366.3766.511,083,371
1/2/201517.4517.7017.4517.4717,370
12/31/201467.5467.7567.0367.08972,767
12/31/201417.4017.4717.3417.4732,751
12/30/201467.6167.9867.5167.53980,780
12/30/201417.2517.3817.1117.3623,944
Trading Center