$64.73 -3.28 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
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
12/3/201572.1372.2270.8671.08817,479
12/3/201515.0415.0914.9014.980
12/2/201572.2772.4471.8071.89761,313
12/2/201515.3315.3315.0015.0591,693
12/1/201572.1072.3271.6772.051,251,520
12/1/201515.0615.2015.0015.1757,931
11/30/201572.2272.2271.6071.781,543,134
11/30/201515.0715.1915.0015.12772,155
11/27/201571.9872.1570.9872.02343,925
11/27/201515.2215.2215.1415.1526,509
11/26/201515.3915.4215.1815.2834,413
11/25/201572.1672.1671.6571.83882,043
11/25/201515.2715.3615.2315.3337,332
11/24/201571.5672.4571.5071.961,038,565
11/24/201515.2715.3215.1115.3036,121
11/23/201572.2472.5271.8272.24988,281
11/23/201515.3415.3615.1315.24203,780
11/20/201572.7672.8172.1872.191,380,438
11/20/201515.3815.4015.2415.3489,127
11/19/201572.0072.9771.6772.451,389,060
  • Showing 201-300 of 2,512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center