$75.19 -0.15 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:03 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
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
2/1/201666.5867.2066.2266.851,108,502
2/1/201614.7314.7514.5114.6934,800
1/29/201665.0566.7964.7366.771,224,630
1/29/201614.7814.8214.5514.64113,661
1/28/201664.9665.4564.3864.741,126,573
1/28/201614.6514.6814.3814.6529,439
1/27/201663.8965.9963.4764.801,642,387
1/27/201615.0015.0014.4014.4949,307
1/26/201662.5163.4362.4063.16762,467
1/26/201614.7414.9814.5814.7046,278
1/25/201661.9362.8761.5962.42881,480
1/25/201614.6814.7014.5014.6555,488
1/22/201661.5662.1261.4162.04741,190
1/22/201614.0614.7013.9914.5595,474
1/21/201660.4061.2760.0360.82839,040
1/21/201613.6614.0113.5513.9656,131
1/20/201660.3860.7659.1360.361,247,568
1/20/201613.5813.7813.3513.6670,707
1/19/201662.3062.3660.6661.131,444,720
1/19/201613.8414.1113.6913.79108,387
1/18/201614.4914.4913.8013.8037,353
1/15/201661.8062.2861.2161.591,290,941
1/15/201614.0114.5813.9814.5488,723
1/14/201663.6663.9162.9863.111,204,631
1/14/201614.3214.3513.9914.2981,894
1/13/201665.0765.1563.2063.37877,933
1/13/201614.3714.4114.1614.1860,843
1/12/201664.9365.0563.8564.911,125,064
1/12/201614.1714.3714.0114.2172,579
1/11/201664.6664.9863.8664.37884,791
1/11/201614.1914.2814.0614.1062,072
1/8/201664.3364.9564.0064.251,289,109
1/8/201614.1514.1914.1014.1270,594
1/7/201664.6365.2963.5464.111,197,212
1/7/201614.3914.5014.1714.1990,124
1/6/201665.5766.5865.2565.43956,417
1/6/201614.6014.7914.4314.4547,413
1/5/201666.5067.1165.8266.391,242,057
1/5/201614.5014.7714.4614.6458,739
1/4/201667.6767.6766.6267.13910,847
1/4/201614.5014.6814.2614.4548,672
12/31/201569.0069.2468.4568.45327,145
12/31/201514.4814.5814.3614.4837,751
12/30/201569.5669.8969.2069.30426,372
12/30/201514.2314.5114.1714.4526,976
12/29/201569.5169.7869.4469.64416,922
12/29/201514.1714.4414.1714.2931,972
12/28/201568.8669.3268.6869.18335,127
12/24/201569.2469.3968.8769.06249,539
12/24/201514.2314.5014.1514.4879,178
12/23/201569.2969.4268.8769.21373,118
12/23/201514.1414.4214.1414.2647,746
12/22/201568.3569.1667.9068.87915,596
12/22/201514.2914.3514.1114.2166,896
12/21/201567.7668.1467.6268.03592,324
12/21/201514.3114.4914.2114.3161,661
12/18/201568.2668.5567.5567.582,089,837
12/18/201514.3014.5014.1414.3173,239
12/17/201569.8070.4968.5668.561,079,188
12/17/201514.1414.4713.9514.47351,818
12/16/201569.5269.8968.9969.52947,559
12/16/201514.2714.5114.2314.2673,897
12/15/201568.5969.7968.4369.13831,510
12/15/201513.9914.4013.8414.3375,619
12/14/201568.5169.0367.8968.141,113,389
12/14/201514.0914.2013.8413.9678,818
12/11/201568.5568.8167.8568.611,313,552
12/11/201514.3214.3614.1014.2531,448
12/10/201569.1670.0869.0969.371,099,867
12/10/201514.2914.3614.2214.3040,717
12/9/201569.4469.8168.7369.311,077,475
12/9/201514.4014.4614.0814.250
12/8/201569.7870.3069.2669.751,115,274
12/8/201514.7014.7414.3114.4359,537
12/7/201571.7371.9870.2870.381,635,122
12/7/201514.9014.9014.7014.7055,432
12/4/201571.3072.3971.3072.111,596,590
12/4/201514.9714.9714.7414.880
Trading Center