$69.48 +0.22 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 10:39 AM

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
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
11/6/201567.5368.0567.0468.011,209,234
11/6/201515.6215.6415.4015.6059,458
11/5/201564.9067.7264.9067.403,081,018
11/5/201515.5915.6615.5115.5722,166
11/4/201568.1069.2363.9565.247,152,689
11/4/201515.6215.7015.5515.5836,982
11/3/201570.6371.5770.3271.361,337,151
11/3/201515.5515.7115.4615.6459,388
11/2/201570.0570.8269.5770.731,411,898
11/2/201515.3815.5015.3815.4825,145
10/30/201570.1770.5469.8069.971,614,178
10/30/201515.4215.6515.4215.4734,768
10/29/201570.1770.6270.0070.131,095,923
10/29/201515.4415.6015.3315.5191,732
10/28/201570.2070.8369.7970.371,023,711
10/28/201515.3515.4515.3115.4460,739
10/27/201569.6570.1869.4769.96993,475
10/27/201515.6015.6515.3615.40160,111
10/26/201570.4870.5669.8470.051,309,402
10/26/201515.5015.6015.3615.4092,911
10/23/201570.7170.7770.0070.481,204,602
10/23/201515.7115.9015.4515.5172,366
10/22/201569.2170.9869.1670.481,553,235
10/22/201515.8015.8615.6215.6859,955
10/21/201569.5869.8569.0669.471,432,623
10/21/201516.0016.0015.7615.780
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
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center