$76.28 -0.93 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
2/29/201614.8214.8314.5114.60123,269
2/26/201674.3075.8174.0674.862,096,471
2/26/201614.8514.9014.7214.7373,398
2/25/201672.9974.1872.6774.062,073,303
2/25/201614.9715.0014.8314.8633,450
2/24/201670.8973.0070.7572.843,606,405
2/24/201614.9815.0014.8615.0051,585
2/23/201670.0472.7169.3170.784,942,161
2/23/201615.0815.0814.8314.9966,886
2/22/201666.4667.1366.2266.751,833,412
2/22/201615.0015.1114.9515.0538,918
2/19/201664.7866.0664.3366.001,513,565
2/19/201615.1315.1514.9114.99163,066
2/18/201665.1765.4164.6764.78948,893
2/18/201614.8615.1514.8415.1267,673
2/17/201663.9365.1963.7465.05935,453
2/17/201615.0615.1214.8014.8747,211
2/16/201662.4763.4662.3663.42771,201
2/16/201614.7314.9014.5014.9093,348
2/12/201661.0061.9660.6861.78567,568
2/12/201614.4014.9014.4014.4535,441
2/11/201660.1960.8359.7860.52832,792
2/11/201614.3914.4814.2914.3730,588
2/10/201662.7263.1760.9060.971,081,174
2/10/201614.5114.5814.4114.4728,969
2/9/201661.4963.4061.4862.241,223,580
2/9/201614.5514.6414.3914.5149,954
2/8/201662.2262.4861.2562.091,105,532
2/8/201615.0515.0514.3914.5153,169
2/5/201663.9964.2662.5262.821,082,894
2/5/201615.1815.1814.9414.9760,673
2/4/201664.7064.9163.8164.25930,263
2/4/201614.7515.1814.7415.0299,513
2/3/201664.6565.6063.8564.88761,663
2/3/201614.7114.8714.5714.7537,348
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
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center