$59.67 +0.61 (%) Motorola Solutions Inc - NYSE

May. 28, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
11/21/201416.9816.9816.6116.7433,426
11/20/201465.8666.1165.5865.661,958,759
11/20/201416.6416.8416.5716.83291,804
11/19/201465.9966.1465.6165.941,175,190
11/19/201416.5916.6616.5216.6025,529
11/18/201465.4066.2365.2766.001,394,346
11/18/201416.5516.6416.3616.6027,849
11/17/201465.0065.4064.9065.401,921,292
11/17/201416.7116.8016.6016.6036,000
11/14/201464.3865.2764.1165.251,314,940
11/14/201416.9517.0016.5916.74195,126
11/13/201463.8664.5163.8664.431,655,781
11/13/201417.1717.1816.8716.9548,844
11/12/201463.4263.9463.3563.701,569,423
11/12/201417.1117.3817.0917.3536,409
11/11/201463.9764.0063.4363.551,929,213
11/11/201417.0117.1416.9717.1427,019
11/10/201464.1364.4063.7163.942,450,028
11/10/201417.0517.1316.8017.07131,947
11/7/201463.4464.1662.6164.143,142,722
11/7/201417.0017.1616.9917.1225,384
11/6/201464.4664.4663.3063.422,683,646
11/6/201417.0917.1717.0717.1517,179
11/5/201466.5066.7063.5764.464,288,378
11/5/201416.8017.1116.8017.11125,871
11/4/201464.6966.9964.6166.764,057,230
11/4/201416.8816.9416.7516.8328,121
11/3/201464.5164.9764.1064.682,593,196
11/3/201416.8416.8516.7416.7915,986
10/31/201464.4165.1564.4164.503,633,729
10/31/201416.6716.8616.6116.6430,158
10/30/201463.9264.3262.3864.082,456,677
10/30/201416.3516.7016.3316.6627,836
10/29/201464.0064.5163.7463.942,370,430
10/29/201416.4116.4716.2516.4035,493
10/28/201462.8464.0662.4864.062,645,643
10/28/201416.4016.5016.3316.3818,552
10/27/201462.5662.9762.1362.801,787,994
10/27/201416.4516.4516.2416.3256,136
10/24/201462.2562.6662.1262.571,600,436
10/24/201416.2816.6016.2416.4623,375
10/23/201462.3162.5062.1262.252,149,804
10/23/201416.1016.4316.1016.1972,089
10/22/201462.3762.6161.5661.631,451,334
10/22/201416.1716.2116.0216.0336,506
10/21/201461.7562.4661.4262.391,351,216
  • Showing 201-300 of 2,444 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center