$69.27 -0.08 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 02:04 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
10/20/201569.0069.8368.9469.481,752,550
10/20/201515.9216.0015.7515.89119,679
10/19/201568.9869.2968.7669.03682,195
10/19/201515.7615.8815.6715.7775,378
10/16/201569.4669.6969.1069.261,125,620
10/16/201515.7515.9115.6715.7728,614
10/15/201569.0069.4468.9469.271,252,094
10/15/201515.8515.9015.7415.7535,133
10/14/201568.9369.2068.6168.70802,948
10/14/201515.7015.8815.5815.7153,495
10/13/201569.1669.6168.9269.04870,648
10/13/201515.6115.7915.5415.7128,617
10/12/201568.7569.6568.1069.431,093,307
10/9/201569.4069.7468.6168.781,619,631
10/9/201515.6615.6715.5215.5749,397
10/8/201569.7369.9169.0069.501,375,379
10/8/201515.5115.6015.4315.5745,831
10/7/201569.4669.8869.0669.791,373,520
10/7/201515.4615.6315.3115.5651,377
10/6/201569.4469.7768.8469.191,006,338
10/6/201515.7715.8115.3515.4658,274
10/5/201568.5269.8268.5069.752,004,851
10/5/201515.4815.9115.4815.6959,355
10/2/201567.0268.4166.7368.401,495,594
10/2/201515.4015.5515.3415.4754,527
10/1/201568.3568.6067.2967.762,099,534
10/1/201515.4015.5515.3915.5049,031
9/30/201568.2068.9768.0368.384,517,897
9/30/201515.3315.5015.2915.3429,278
9/29/201567.8568.0567.0867.452,165,077
9/29/201515.6215.6215.2515.3137,118
9/28/201568.6768.9967.8667.932,728,704
9/28/201515.5215.5815.4215.4758,095
9/25/201568.3869.3968.0269.202,246,167
9/25/201515.6715.7015.5515.6744,564
9/24/201567.3268.0166.9467.912,083,221
9/24/201515.6915.7915.4715.6655,430
9/23/201566.8368.0666.8167.801,546,006
9/23/201515.6415.6615.5715.60193,925
9/22/201566.2866.6666.0066.581,301,386
9/22/201515.5015.6815.5015.6639,153
9/21/201567.2767.9466.8967.051,399,337
9/21/201515.5515.6115.3815.6129,841
9/18/201566.3967.7066.1867.092,992,254
9/18/201515.4515.6815.3715.37110,015
9/17/201567.4767.7666.8067.032,245,371
9/17/201515.4215.6315.4215.5023,634
9/16/201567.0967.7367.0567.471,798,461
9/16/201515.1515.5115.1515.4641,908
9/15/201566.7867.7066.7667.153,519,768
9/15/201515.1915.2215.0515.1524,733
9/14/201515.2015.2015.0515.0737,272
9/11/201567.7667.9366.8967.084,585,947
9/11/201515.3815.3915.1315.1652,729
9/10/201568.2769.6368.0169.093,367,310
9/10/201515.3315.4615.3215.4433,460
9/9/201570.0070.2668.3068.304,486,078
9/9/201515.2515.5315.2515.3752,121
9/8/201566.7269.7166.4169.614,535,296
9/8/201515.1115.2715.0715.2732,119
9/4/201566.0166.3665.0666.3111,244,771
9/4/201515.1215.1214.9315.03222,731
9/3/201565.0065.4764.6165.116,170,982
9/3/201515.2015.2014.9515.2080,932
9/2/201564.5164.7564.0864.726,514,579
9/2/201515.2515.2615.0015.0748,840
9/1/201563.6064.4863.5063.854,293,498
9/1/201515.4015.4615.1515.1747,593
8/31/201564.3964.8964.1164.822,499,902
8/31/201515.6515.6615.2615.5278,915
8/28/201564.2965.1964.2064.552,684,656
8/28/201515.6015.8415.4815.6747,649
8/27/201563.4864.5663.2864.292,227,882
8/27/201515.5715.7215.1015.6165,876
8/26/201561.5163.2460.7063.143,538,459
8/26/201515.2015.2014.9315.1549,030
8/25/201562.1262.1760.4260.442,189,089
8/25/201515.0115.1514.7514.9967,511
8/24/201560.2760.9159.5260.793,069,262
8/24/201514.2514.8514.0114.69109,679
8/21/201563.5364.1462.4462.452,239,234
8/21/201515.8215.8214.9215.01103,699
8/20/201565.0565.0963.8963.891,615,249
8/20/201516.0916.0915.7915.8137,506
8/19/201565.5365.9365.2965.351,281,337
8/19/201516.3016.3015.8716.0661,647
8/18/201565.1167.1765.0765.772,132,583
8/18/201516.3516.4616.2216.3434,450
8/17/201564.6865.2864.3065.27782,562
8/17/201516.4516.5516.4416.4615,053
8/14/201564.2565.1064.1464.98698,350
8/14/201516.4316.4916.2616.4722,870
8/13/201564.5264.8764.1264.341,058,381
8/13/201516.4116.4416.2316.4031,922
8/12/201563.1064.7762.8064.601,815,286
8/12/201516.5316.5316.3716.4037,055
8/11/201563.6963.7963.1563.351,228,802
8/11/201516.6216.6216.4916.53163,019
8/10/201564.4764.5063.5063.991,528,047
8/10/201516.5516.6516.5516.6254,315
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center