$64.73 -3.28 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
4/8/201617.2117.2517.0717.1130,349
4/7/201675.7775.9274.8774.991,045,203
4/7/201617.2817.4017.1517.2151,417
4/6/201675.9376.1575.1776.091,422,582
4/6/201617.3317.4017.0017.3768,252
4/5/201675.9776.2275.0975.711,647,541
4/5/201617.2317.3316.9917.2940,199
4/4/201675.4076.8375.1376.321,951,399
4/4/201616.9917.2716.9317.23148,723
4/1/201675.3076.5975.0276.112,105,225
4/1/201617.1517.2416.9817.0597,334
3/31/201674.7875.8374.7875.701,480,540
3/31/201616.9317.2416.9317.2377,519
3/30/201674.5075.3874.2974.891,490,763
3/30/201616.7517.0316.7516.8981,840
3/29/201673.5074.3973.2674.09783,609
3/29/201616.6416.7816.4116.7444,012
3/28/201672.7573.9172.7573.371,374,130
3/28/201616.5316.7416.4616.6850,021
3/24/201673.0473.0472.4072.591,135,124
3/24/201616.5216.6516.5216.55206,081
3/23/201673.6973.6972.8573.151,358,244
3/23/201616.5116.8116.4616.52126,517
3/22/201673.0274.0472.7273.712,463,662
3/22/201616.5916.7016.5016.5944,488
3/21/201672.4173.3171.9673.122,387,162
3/21/201616.7316.7916.5116.5834,907
3/18/201672.9973.0372.5172.591,456,533
3/18/201616.8116.9516.6116.7124,172
3/17/201672.5373.7772.2572.832,172,758
3/17/201616.7616.8816.7116.7744,335
3/16/201671.9672.4171.3472.241,914,737
3/16/201616.6716.8916.6516.8868,054
3/15/201671.5172.6471.5171.972,318,714
3/15/201616.7716.8316.6316.6544,073
3/14/201671.0072.0070.5971.832,548,914
3/14/201616.5316.9816.5316.80105,633
3/11/201671.4671.7570.9071.202,453,022
3/11/201616.5316.5716.4216.57101,521
3/10/201671.8372.6370.6871.222,886,042
3/10/201616.5616.6016.3616.4340,426
3/9/201671.3471.8371.1771.481,636,398
3/9/201616.3516.5016.2316.5049,371
3/8/201670.7171.4570.6471.101,652,090
3/8/201616.4316.6016.2516.2983,225
3/7/201670.6771.1970.4771.012,181,904
3/7/201616.2216.8316.2116.3272,108
3/4/201671.6671.7570.7870.952,543,989
3/4/201615.9716.1915.8816.16176,895
3/3/201671.2071.5870.7571.254,281,036
3/3/201614.8915.8114.8915.72205,519
3/2/201671.2071.3470.3971.282,762,848
3/2/201614.5714.9214.5414.8188,270
3/1/201670.9471.6869.3171.197,223,934
3/1/201614.5114.6714.5114.5753,638
2/29/201675.0075.2772.9573.494,345,097
2/29/201614.8214.8314.5114.60123,269
2/26/201674.3075.8174.0674.862,096,471
2/26/201614.8514.9014.7214.7373,398
2/25/201672.9974.1872.6774.062,073,303
2/25/201614.9715.0014.8314.8633,450
2/24/201670.8973.0070.7572.843,606,405
2/24/201614.9815.0014.8615.0051,585
2/23/201670.0472.7169.3170.784,942,161
2/23/201615.0815.0814.8314.9966,886
2/22/201666.4667.1366.2266.751,833,412
2/22/201615.0015.1114.9515.0538,918
2/19/201664.7866.0664.3366.001,513,565
2/19/201615.1315.1514.9114.99163,066
2/18/201665.1765.4164.6764.78948,893
2/18/201614.8615.1514.8415.1267,673
2/17/201663.9365.1963.7465.05935,453
2/17/201615.0615.1214.8014.8747,211
2/16/201662.4763.4662.3663.42771,201
2/16/201614.7314.9014.5014.9093,348
2/12/201661.0061.9660.6861.78567,568
2/12/201614.4014.9014.4014.4535,441
2/11/201660.1960.8359.7860.52832,792
2/11/201614.3914.4814.2914.3730,588
2/10/201662.7263.1760.9060.971,081,174
2/10/201614.5114.5814.4114.4728,969
2/9/201661.4963.4061.4862.241,223,580
2/9/201614.5514.6414.3914.5149,954
2/8/201662.2262.4861.2562.091,105,532
2/8/201615.0515.0514.3914.5153,169
2/5/201663.9964.2662.5262.821,082,894
2/5/201615.1815.1814.9414.9760,673
2/4/201664.7064.9163.8164.25930,263
2/4/201614.7515.1814.7415.0299,513
2/3/201664.6565.6063.8564.88761,663
2/3/201614.7114.8714.5714.7537,348
2/2/201666.0966.4364.0164.322,121,171
2/2/201614.7514.7714.5314.7750,364
Trading Center