$76.00 +0.81 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

May. 2, 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
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
8/7/201563.6564.1962.9564.192,231,159
8/7/201516.7016.7316.5116.5582,976
8/6/201563.9164.0062.8163.802,489,516
8/6/201516.7116.8316.6516.6567,504
8/5/201563.4265.0063.2064.044,174,520
8/5/201516.5116.7316.5116.6262,571
8/4/201559.6960.4559.5860.221,457,076
8/4/201516.5116.8516.5116.64138,261
8/3/201560.0860.0859.1759.76948,584
7/31/201559.9560.3659.7660.16895,975
7/31/201516.4916.6016.3016.50334,205
7/30/201559.5059.9059.3459.86488,350
7/30/201516.1616.3916.1516.27298,250
7/29/201559.1559.7358.8659.58680,460
7/29/201516.0516.2816.0216.17169,016
7/28/201558.8859.1358.3459.11734,797
7/28/201515.8016.0515.6316.0444,166
7/27/201559.3359.3358.6158.71880,176
7/27/201516.1816.2315.7615.8733,719
7/24/201558.8059.8058.7059.501,315,328
7/24/201516.5016.5016.1616.1955,863
7/23/201559.4759.5058.7358.85818,142
7/23/201516.5016.5716.4016.4640,117
7/22/201559.2859.7159.2159.35970,763
7/22/201516.3716.5116.3516.50638,823
7/21/201559.3159.5859.0959.571,378,285
7/21/201516.6016.6016.4316.4832,009
7/20/201559.5059.5859.0059.401,142,610
7/20/201516.6116.7416.5316.5930,881
7/17/201559.3159.4858.5958.85735,486
7/17/201516.7216.7216.5316.6730,791
7/16/201559.1359.3459.0259.29847,289
7/16/201516.6916.8216.6316.7043,848
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center