$65.11 +0.39 (%) Motorola Solutions Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
4/13/201516.9817.2816.9817.2368,622
4/10/201562.2562.5962.1162.53900,428
4/10/201517.3517.5417.1317.1473,886
4/9/201562.2762.4461.8062.32923,864
4/9/201517.4217.6017.3117.3730,690
4/8/201561.9062.4661.5062.421,488,314
4/8/201517.4717.4717.2717.4431,169
4/7/201561.4862.3961.2861.991,357,982
4/7/201517.3517.4017.3017.3836,013
4/6/201562.0962.2461.4661.483,462,844
4/6/201517.2517.3917.1417.33774,174
4/2/201566.6767.4661.1562.518,069,887
4/2/201517.2517.2716.9317.1422,048
4/1/201566.6666.7566.0766.671,110,427
4/1/201517.4417.4517.2017.24122,382
3/31/201566.2566.9066.1466.671,722,850
3/31/201517.3117.3717.2617.3520,967
3/30/201565.8566.4665.7266.39968,977
3/30/201517.3017.4417.3017.3821,526
3/27/201565.3965.6364.5865.381,213,005
3/27/201517.2317.3417.1517.3421,790
3/26/201564.9365.5664.5365.42957,142
3/26/201517.3017.3417.2217.3430,414
3/25/201566.2166.2265.2565.351,218,967
3/25/201517.1217.2617.1217.2635,169
3/24/201566.6166.8866.2266.23843,464
3/24/201517.1217.2317.1117.2230,416
3/23/201566.7667.0066.5266.52904,864
3/23/201517.1117.2217.0917.1536,843
3/20/201566.5467.2966.4566.832,748,716
3/20/201517.1017.3517.0617.2829,590
3/19/201566.4567.0166.0566.341,383,468
3/19/201517.0017.1216.9917.0849,578
3/18/201565.0867.0765.0766.651,437,518
3/18/201516.9817.1316.9616.9717,601
3/17/201565.4565.5264.9065.321,226,887
3/17/201517.0517.1117.0517.0719,728
3/16/201564.9666.0064.8965.861,032,903
3/16/201516.9017.1216.9017.0534,411
3/13/201565.0165.3864.1864.801,557,723
3/13/201517.0017.0416.9016.9138,879
3/12/201564.7265.3464.6764.961,657,436
3/12/201516.9617.0416.9517.0030,046
3/11/201565.3365.8065.2165.311,330,902
3/11/201517.0317.0316.8016.9940,432
3/10/201566.2466.3565.0265.331,971,415
3/10/201516.8517.0016.8216.8940,542
3/9/201566.8267.0666.4566.571,295,752
3/9/201516.6716.9016.6716.8725,365
3/6/201567.5767.8066.6566.821,313,497
3/6/201517.0517.0516.6716.7446,207
3/5/201567.9168.1467.7267.931,053,188
3/5/201517.1117.1216.9017.0566,884
3/4/201567.7967.9166.9767.641,351,368
3/4/201517.2817.2816.9617.1042,095
3/3/201568.6669.0068.1068.141,197,556
3/3/201517.3817.3817.0217.1930,954
3/2/201568.0069.1668.0068.891,490,886
3/2/201517.1617.2217.0517.1525,043
2/27/201568.2968.5067.6167.945,007,195
2/27/201517.3517.3517.1417.17159,488
2/26/201568.1168.5767.7568.471,555,504
2/26/201517.4017.4017.2717.3449,872
2/25/201568.4868.4867.9368.021,416,129
2/25/201517.3617.4517.3317.459,598
2/24/201568.5468.8068.2168.531,138,324
2/24/201517.3517.4517.2817.4019,793
2/23/201569.8569.8568.4868.631,415,395
2/23/201517.4517.5317.4517.4618,505
2/20/201568.9469.8768.7969.832,353,877
2/20/201517.2917.5217.2717.4733,340
2/19/201569.3869.6668.9569.031,893,841
2/19/201517.2517.2717.1717.24240,301
2/18/201569.6469.7869.0169.121,587,619
2/18/201517.3017.3517.2117.2538,966
2/17/201569.6770.1569.3069.791,880,528
2/17/201517.2417.3917.1817.2375,350
2/13/201569.9970.0669.5669.912,294,483
2/13/201517.3317.3517.2117.2620,156
2/12/201568.8770.0268.8770.002,193,812
2/12/201517.2317.3417.1117.34188,940
2/11/201568.1868.7868.1868.571,592,275
2/11/201517.2517.2917.0917.1626,956
2/10/201567.6268.3867.2268.222,444,831
2/10/201517.3417.3417.1817.2319,006
2/9/201570.1170.2667.0167.787,314,820
2/9/201517.2417.3217.1917.2516,960
2/6/201564.0165.0963.8764.661,587,090
2/6/201517.3017.3317.1717.3027,014
2/5/201563.8564.1063.1664.002,375,790
2/5/201517.2117.2917.1617.2528,720
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
  • 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!