$59.11 -0.55 (%) Motorola Solutions Inc - NYSE

May. 26, 2015 | 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
1/2/201467.3767.4965.8466.331,101,567
1/2/201415.3215.3515.2515.2733,009
12/31/201367.1867.6467.1567.50647,767
12/31/201315.2915.4315.2515.4229,375
12/30/201367.1167.6767.1167.25590,929
12/30/201315.3615.3615.1515.2722,166
12/27/201367.1267.6167.0367.33599,778
12/27/201315.4315.4515.1615.2973,086
12/26/201367.0967.4966.9467.18861,093
12/24/201366.5367.2866.5067.10538,474
12/24/201315.3515.5015.3415.4412,749
12/23/201366.0066.8865.6666.781,744,525
12/23/201315.2615.4415.2615.4124,291
12/20/201365.6566.0865.5965.613,196,493
12/20/201315.2615.4515.2515.3426,043
12/19/201366.0666.3565.8265.852,151,957
12/19/201315.2415.4315.1615.2547,885
12/18/201365.5266.1764.9966.161,015,288
12/18/201315.2715.4015.1815.2232,811
12/17/201365.0965.7964.8465.521,175,287
12/17/201315.1415.4215.0515.42133,074
12/16/201365.0665.5064.8465.361,154,935
12/16/201314.8815.1514.8815.1471,923
12/13/201364.8565.2364.6165.051,233,645
12/13/201314.9515.0014.8614.9414,504
12/12/201364.4065.1064.2164.861,334,700
12/12/201314.9014.9514.7914.9527,414
12/11/201364.8365.4264.5564.601,150,935
12/11/201314.9815.0014.8714.91107,625
12/10/201365.5166.0965.1365.411,431,075
12/10/201315.0115.0614.8614.9622,952
12/9/201366.0266.2665.6565.79923,078
12/9/201315.1015.1915.0515.0818,334
12/6/201365.5966.3365.4166.181,131,859
12/6/201315.1315.2015.0015.1513,316
12/5/201364.7565.5764.7065.231,084,837
12/5/201315.0215.2114.9315.1329,216
12/4/201365.3765.7064.6364.931,357,446
12/4/201315.0415.1014.9515.0217,441
12/3/201365.3865.8465.0065.79927,586
12/3/201315.0015.1014.9015.0326,736
12/2/201365.7566.1365.4365.66928,621
12/2/201314.8215.0014.8215.0016,980
11/29/201365.5966.2965.3365.88764,605
11/29/201315.0015.0514.8614.8628,755
11/28/201315.0015.0914.9115.0419,141
11/27/201365.6565.9665.3465.501,204,606
11/27/201314.8514.9914.8514.959,950
11/26/201365.8565.9965.2265.571,914,655
11/26/201314.9815.0414.8514.8518,421
11/25/201365.8366.1465.6065.79721,181
11/25/201314.8315.2114.8314.9262,168
11/22/201365.3965.9565.1665.88743,889
11/22/201314.9314.9914.8014.9038,179
11/21/201364.8565.4664.6965.411,468,476
11/21/201314.7014.9514.7014.8553,013
11/20/201364.7965.0764.5164.581,300,282
11/20/201315.0115.0414.7514.7868,675
11/19/201365.3065.5064.5564.611,119,970
11/19/201314.8515.0414.8415.0166,871
11/18/201365.4965.7965.1965.421,208,567
11/18/201314.9915.0514.8514.8839,693
11/15/201364.8165.7964.7365.571,500,756
11/15/201314.7715.0314.7514.9075,213
11/14/201364.4164.9764.2764.581,086,546
11/14/201314.4814.8314.4614.75235,235
11/13/201364.0064.4863.8064.451,213,166
11/13/201314.3414.5014.3414.5062,846
11/12/201363.5164.2563.4264.241,192,014
11/12/201314.3814.4414.3514.4415,376
11/11/201363.0063.6962.9463.511,031,868
11/11/201314.3214.4014.3114.3817,413
11/8/201362.6063.1762.6063.121,172,039
11/8/201314.2814.3914.2614.3515,849
11/7/201362.8563.4262.4462.491,602,133
11/7/201314.3014.3914.3014.3518,271
11/6/201362.8963.2062.6162.651,144,456
11/6/201314.2914.3814.2514.2817,274
11/5/201362.5863.0062.5262.68807,434
11/5/201314.2714.3414.2514.2624,767
11/4/201362.4062.8862.4062.711,125,309
11/4/201314.3914.3914.2514.2814,958
11/1/201362.6862.8561.9962.391,199,090
11/1/201314.2514.4514.2414.4423,460
10/31/201362.3162.9862.0862.521,167,668
10/31/201314.3114.3714.2014.3038,639
10/30/201362.6962.7961.9562.251,121,152
10/30/201314.2514.4214.1814.31458,156
10/29/201362.7963.0662.5262.73930,033
10/29/201314.3014.3414.1814.2332,074
10/28/201363.0063.1162.3362.441,261,635
10/28/201314.3014.3414.3014.3017,700
10/25/201362.6563.0662.4262.991,524,913
10/25/201314.2914.3514.2514.3520,267
10/24/201362.3062.8062.0862.511,801,952
10/24/201314.3014.3214.2114.25139,455
10/23/201361.6866.3960.6862.408,847,286
10/23/201314.2214.3014.0514.2635,091
10/22/201361.0061.1960.2160.433,228,081
10/22/201314.3714.3714.2114.24509,057
  • Showing 701-800 of 2,446 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 25
  • >>
Trading Center