$77.28 +0.16 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
11/19/201515.4415.4515.2815.40111,524
11/18/201571.1272.0070.9871.981,255,322
11/18/201515.5415.5415.2815.4550,879
11/17/201570.1471.1969.8471.051,073,393
11/17/201515.1915.4915.1815.4435,302
11/16/201568.9270.1168.6570.02832,239
11/16/201515.3015.3015.1315.2567,699
11/13/201569.0769.5768.3769.031,896,124
11/13/201515.5015.5015.1815.2159,867
11/12/201569.7469.9869.3169.44978,532
11/12/201515.5115.5915.4615.4674,443
11/11/201568.5670.4968.3570.021,312,828
11/11/201515.8415.8515.6115.6263,064
11/10/201568.0968.5567.7868.341,481,861
11/10/201515.6315.8015.6015.7556,338
11/9/201567.9268.3267.1868.201,734,599
11/9/201515.6415.7315.5015.5766,241
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center