$82.36 +0.50 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
11/8/201619.8819.9219.6519.9249,378
11/7/201676.7877.7476.6477.711,407,454
11/7/201619.7219.9819.5819.8435,667
11/4/201672.5676.0272.5475.902,657,164
11/4/201619.6519.8419.5019.7258,859
11/3/201671.7172.3071.2471.291,308,751
11/3/201619.7820.0519.6919.7377,146
11/2/201672.2972.7571.5171.571,075,943
11/2/201620.0420.1319.7519.8085,099
11/1/201672.9072.9871.8272.32648,833
11/1/201620.0820.1419.8719.9349,897
10/31/201672.7173.0472.0572.581,020,705
10/31/201620.0120.1219.9220.0450,505
10/28/201673.5674.2372.7572.831,036,786
10/28/201620.1520.2719.9520.0048,462
10/27/201673.6773.9373.2273.481,016,547
10/27/201620.2420.3220.1820.2360,470
10/26/201674.0774.4173.5573.58651,711
10/26/201620.2520.5219.9420.31443,468
10/25/201674.3574.5373.7474.16946,293
10/25/201620.2520.3920.0720.25115,335
10/24/201674.1174.9173.8774.49591,640
10/24/201619.7020.5219.7020.43187,573
10/21/201673.1173.6972.9873.62586,553
10/21/201619.4019.7219.3519.6889,796
10/20/201673.7573.9473.4073.57510,185
10/20/201619.4519.4819.3319.4648,718
10/19/201674.0374.2073.4373.80671,523
10/19/201619.4819.6019.3819.4550,594
10/18/201673.7974.2073.6873.80477,671
10/18/201619.3519.5319.3019.4659,351
10/17/201673.6673.9873.0973.13792,669
10/17/201619.4519.4519.2219.2866,396
10/14/201673.5374.0573.3473.58766,086
10/14/201619.5019.5119.3619.4549,344
10/13/201673.5573.5572.3073.061,231,386
10/13/201619.4219.4519.3219.4165,489
10/12/201674.2174.9773.5573.761,578,530
10/12/201619.5019.6119.3919.4857,916
10/11/201674.6674.7073.0973.50874,190
10/11/201619.4019.5419.3219.45139,411
10/10/201674.8974.9974.4074.67501,097
10/7/201674.7974.7973.7474.48683,025
10/7/201619.3419.3719.0919.3648,953
10/6/201674.3474.7874.0574.64626,971
10/6/201619.2419.4919.2419.37104,062
10/5/201674.7074.9474.1274.351,084,420
10/5/201619.4119.4619.1619.2267,523
10/4/201675.1375.6074.0174.42978,526
10/4/201619.2119.3719.1319.33108,287
10/3/201675.9876.3975.1775.251,055,833
10/3/201619.0019.2818.9419.1878,414
9/30/201677.4977.5076.0576.281,806,338
9/30/201618.9919.0418.8518.99103,295
9/29/201676.4677.3776.1677.211,839,410
9/29/201619.1219.2218.9118.9473,614
9/28/201676.2976.9676.1676.791,100,128
9/28/201618.8319.2818.8319.19108,437
9/27/201675.9576.4575.7376.321,134,902
9/27/201618.7818.9518.7118.8461,812
9/26/201675.7276.1675.6175.95611,594
9/26/201618.8518.9018.7418.8568,654
9/23/201676.0476.4775.9776.111,275,780
9/23/201618.7919.0718.7118.9368,990
9/22/201676.2576.4576.0676.19619,662
9/22/201618.7919.0018.7218.8473,457
9/21/201675.2175.7875.0875.731,268,858
9/21/201618.6418.9818.6418.7394,370
9/20/201676.1476.2475.0475.21714,994
9/20/201618.7518.8218.6818.6953,713
9/19/201675.6576.4075.4875.76772,715
9/19/201618.6218.8018.5218.74120,479
9/16/201675.7375.9175.3775.633,574,170
9/16/201618.6218.8018.4218.542,646,525
9/15/201675.5676.1175.5376.041,535,930
9/15/201618.8119.2218.6818.70191,378
9/14/201675.9175.9975.2575.471,007,998
9/14/201618.9219.2018.6718.79230,085
9/13/201676.5777.9976.0376.091,336,478
9/13/201619.1019.4018.8418.97190,392
9/12/201676.7777.2875.9077.231,516,419
9/12/201618.7819.2518.6719.24258,793
9/9/201677.0277.5876.5676.651,588,093
9/9/201618.8618.9818.6018.70129,509
9/8/201677.8377.9977.3677.371,478,706
9/8/201619.0719.1518.8518.8983,893
9/7/201678.1578.4277.8678.081,220,190
9/7/201619.4519.4519.0219.0572,638
9/6/201677.9278.9977.5178.321,398,365
9/6/201619.0719.5718.9719.41150,056
9/2/201677.1877.9977.0677.951,084,707
9/2/201618.7419.0918.5519.03138,800
9/1/201676.9677.0276.0576.801,562,726
9/1/201618.3818.6718.3218.6783,172
8/31/201677.1977.1976.6876.991,410,306
8/31/201618.3518.4718.2618.37113,759
8/30/201677.3577.6677.1577.511,139,565
8/30/201618.2118.3618.2018.3552,663
8/29/201677.2077.6476.9377.29834,451
8/29/201618.1918.3517.9518.17124,587
Trading Center