$77.20 +0.02 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 401-500 of 2,512 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center