$69.50 +0.10 (%) Motorola Solutions Inc - New York Stock Exchange, Inc.

May. 27, 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
1/6/201565.0065.2264.1164.511,739,863
1/6/201517.3117.4717.0917.1036,842
1/5/201566.2466.4864.9665.061,638,285
1/5/201517.4217.6017.3517.4240,428
1/2/201567.5467.7366.3766.511,083,371
1/2/201517.4517.7017.4517.4717,370
12/31/201467.5467.7567.0367.08972,767
12/31/201417.4017.4717.3417.4732,751
12/30/201467.6167.9867.5167.53980,780
12/30/201417.2517.3817.1117.3623,944
12/29/201467.2467.8767.1467.87949,922
12/29/201416.9817.2916.9817.19294,946
12/26/201467.4367.7567.3367.49733,740
12/24/201466.9467.7066.9467.34705,808
12/24/201417.0217.3017.0217.1423,444
12/23/201466.6467.1166.5466.931,210,583
12/23/201416.9617.3016.9617.1130,376
12/22/201465.4766.5365.4766.531,354,609
12/22/201416.6417.0016.6416.8740,385
12/19/201465.4365.8464.9865.503,263,562
12/19/201416.8817.0016.7216.7251,427
12/18/201464.7465.1264.4065.111,844,670
12/18/201417.0217.3516.6516.65100,261
12/17/201462.4464.1262.4263.991,915,045
12/17/201416.7016.9916.6516.8839,745
12/16/201461.8263.0361.6361.731,844,435
12/16/201416.5216.7816.4916.6825,545
12/15/201462.7062.9861.6461.911,520,181
12/15/201416.6116.7116.4216.5528,517
12/12/201462.9563.2862.3162.312,087,169
12/12/201416.5816.7516.4516.51113,986
12/11/201463.2964.3463.2063.291,506,623
12/11/201416.5716.9516.3416.7151,100
12/10/201465.3265.3263.4863.521,193,428
12/10/201416.2516.6916.2516.6866,885
12/9/201464.8465.3164.4165.29772,495
12/9/201415.9416.4015.9316.35163,367
12/8/201465.1165.7965.0465.271,168,581
12/8/201416.1416.1815.9315.95203,311
12/5/201465.2965.3464.7365.001,495,339
12/5/201416.3416.3416.1016.2426,402
12/4/201465.4065.6765.0965.201,411,761
12/4/201416.4316.6016.2416.3555,071
12/3/201465.5165.7665.2465.321,865,248
12/3/201416.7716.8216.4516.5331,639
12/2/201465.4465.6965.2765.511,129,172
12/2/201416.7016.7416.6716.6854,930
12/1/201465.5965.7665.4265.441,250,323
12/1/201416.8416.8416.5716.7922,074
11/28/201465.2066.0865.2065.72728,901
11/28/201416.6016.8516.5016.8514,243
11/27/201416.5416.8816.5416.6211,998
11/26/201465.5965.8865.5365.56842,584
11/26/201416.7916.8316.5416.6134,668
11/25/201465.8065.8765.5665.601,042,974
11/25/201416.9216.9716.8116.9028,686
11/24/201465.3865.9765.2465.811,600,984
11/24/201416.5916.9016.5916.8232,366
11/21/201466.2666.4765.2265.272,656,601
11/21/201416.9816.9816.6116.7433,426
11/20/201465.8666.1165.5865.661,958,759
11/20/201416.6416.8416.5716.83291,804
11/19/201465.9966.1465.6165.941,175,190
11/19/201416.5916.6616.5216.6025,529
11/18/201465.4066.2365.2766.001,394,346
11/18/201416.5516.6416.3616.6027,849
11/17/201465.0065.4064.9065.401,921,292
11/17/201416.7116.8016.6016.6036,000
11/14/201464.3865.2764.1165.251,314,940
11/14/201416.9517.0016.5916.74195,126
11/13/201463.8664.5163.8664.431,655,781
11/13/201417.1717.1816.8716.9548,844
11/12/201463.4263.9463.3563.701,569,423
11/12/201417.1117.3817.0917.3536,409
11/11/201463.9764.0063.4363.551,929,213
11/11/201417.0117.1416.9717.1427,019
11/10/201464.1364.4063.7163.942,450,028
11/10/201417.0517.1316.8017.07131,947
11/7/201463.4464.1662.6164.143,142,722
11/7/201417.0017.1616.9917.1225,384
11/6/201464.4664.4663.3063.422,683,646
11/6/201417.0917.1717.0717.1517,179
11/5/201466.5066.7063.5764.464,288,378
11/5/201416.8017.1116.8017.11125,871
11/4/201464.6966.9964.6166.764,057,230
11/4/201416.8816.9416.7516.8328,121
11/3/201464.5164.9764.1064.682,593,196
11/3/201416.8416.8516.7416.7915,986
10/31/201464.4165.1564.4164.503,633,729
10/31/201416.6716.8616.6116.6430,158
10/30/201463.9264.3262.3864.082,456,677
10/30/201416.3516.7016.3316.6627,836
10/29/201464.0064.5163.7463.942,370,430
10/29/201416.4116.4716.2516.4035,493
10/28/201462.8464.0662.4864.062,645,643
10/28/201416.4016.5016.3316.3818,552
10/27/201462.5662.9762.1362.801,787,994
10/27/201416.4516.4516.2416.3256,136
10/24/201462.2562.6662.1262.571,600,436
10/24/201416.2816.6016.2416.4623,375
  • Showing 701-800 of 2,512 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center