$76.37 +0.42 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 2,512 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center