$57.21 +0.07 (%) Motorola Solutions Inc - NYSE

Jun. 30, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
12/29/201467.2467.8767.1467.87949,922
12/29/201416.9817.2916.9817.19294,946
12/26/201467.4367.7567.3367.49733,740
12/24/201466.9467.7066.9467.34705,808
12/24/201417.0217.3017.0217.1423,444
12/23/201466.6467.1166.5466.931,210,583
12/23/201416.9617.3016.9617.1130,376
12/22/201465.4766.5365.4766.531,354,609
12/22/201416.6417.0016.6416.8740,385
12/19/201465.4365.8464.9865.503,263,562
12/19/201416.8817.0016.7216.7251,427
12/18/201464.7465.1264.4065.111,844,670
12/18/201417.0217.3516.6516.65100,261
12/17/201462.4464.1262.4263.991,915,045
12/17/201416.7016.9916.6516.8839,745
12/16/201461.8263.0361.6361.731,844,435
12/16/201416.5216.7816.4916.6825,545
12/15/201462.7062.9861.6461.911,520,181
12/15/201416.6116.7116.4216.5528,517
12/12/201462.9563.2862.3162.312,087,169
12/12/201416.5816.7516.4516.51113,986
12/11/201463.2964.3463.2063.291,506,623
12/11/201416.5716.9516.3416.7151,100
12/10/201465.3265.3263.4863.521,193,428
12/10/201416.2516.6916.2516.6866,885
12/9/201464.8465.3164.4165.29772,495
12/9/201415.9416.4015.9316.35163,367
12/8/201465.1165.7965.0465.271,168,581
12/8/201416.1416.1815.9315.95203,311
12/5/201465.2965.3464.7365.001,495,339
12/5/201416.3416.3416.1016.2426,402
12/4/201465.4065.6765.0965.201,411,761
12/4/201416.4316.6016.2416.3555,071
12/3/201465.5165.7665.2465.321,865,248
12/3/201416.7716.8216.4516.5331,639
12/2/201465.4465.6965.2765.511,129,172
12/2/201416.7016.7416.6716.6854,930
12/1/201465.5965.7665.4265.441,250,323
12/1/201416.8416.8416.5716.7922,074
11/28/201465.2066.0865.2065.72728,901
11/28/201416.6016.8516.5016.8514,243
11/27/201416.5416.8816.5416.6211,998
11/26/201465.5965.8865.5365.56842,584
11/26/201416.7916.8316.5416.6134,668
11/25/201465.8065.8765.5665.601,042,974
11/25/201416.9216.9716.8116.9028,686
11/24/201465.3865.9765.2465.811,600,984
11/24/201416.5916.9016.5916.8232,366
11/21/201466.2666.4765.2265.272,656,601
  • Showing 201-300 of 2,445 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!