Historical Stock Prices

MSI 
$65.56
*  
0.04
0.06%
Get MSI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MSI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 65.59 65.88 65.53 65.56 842,584
11/25/2014 65.8 65.87 65.56 65.6 1,042,974
11/24/2014 65.38 65.97 65.24 65.81 1,600,984
11/21/2014 66.26 66.47 65.22 65.27 2,656,601
11/20/2014 65.86 66.11 65.58 65.66 1,958,759
11/19/2014 65.99 66.14 65.61 65.94 1,175,190
11/18/2014 65.4 66.23 65.27 66 1,394,345
11/17/2014 65 65.4 64.9 65.4 1,921,292
11/14/2014 64.38 65.27 64.11 65.25 1,314,940
11/13/2014 63.86 64.51 63.86 64.43 1,655,781
11/12/2014 63.42 63.935 63.35 63.7 1,569,423
11/11/2014 63.97 64 63.43 63.55 1,929,213
11/10/2014 64.13 64.4 63.71 63.94 2,450,028
11/07/2014 63.44 64.16 62.61 64.14 3,142,722
11/06/2014 64.46 64.46 63.3 63.42 2,683,646
11/05/2014 66.5 66.7 63.57 64.46 4,288,378
11/04/2014 64.69 66.99 64.61 66.76 4,055,880
11/03/2014 64.51 64.97 64.1 64.68 2,553,196
10/31/2014 64.41 65.145 64.41 64.5 3,633,729
10/30/2014 63.92 64.32 62.375 64.08 2,456,677
10/29/2014 64 64.51 63.74 63.94 2,370,430
10/28/2014 62.84 64.06 62.4801 64.06 2,645,643
10/27/2014 62.56 62.97 62.13 62.8 1,787,994
10/24/2014 62.25 62.66 62.12 62.57 1,600,436
10/23/2014 62.31 62.5 62.12 62.25 2,149,804
10/22/2014 62.37 62.61 61.56 61.63 1,451,334
10/21/2014 61.75 62.46 61.42 62.39 1,351,216
10/20/2014 60.56 61.26 60.33 61.25 1,428,763
10/17/2014 59.6 60.93 59.6 60.79 2,226,787
10/16/2014 58.35 59.5 58.35 59.18 1,579,493
10/15/2014 58.26 59.46 57.79 59.32 2,551,656
10/14/2014 58.88 59.43 58.51 58.73 1,719,227
10/13/2014 59.07 59.23 58.33 58.5 2,071,956
10/10/2014 60.34 60.56 59.03 59.05 2,057,446
10/09/2014 61.35 61.7 60.38 60.46 1,427,153
10/08/2014 60.41 61.64 60.13 61.58 1,810,157
10/07/2014 61.23 61.54 60.47 60.47 1,467,270
10/06/2014 61.3 61.71 61.14 61.5 1,399,528
10/03/2014 61.08 61.48 60.64 61.3 1,798,425
10/02/2014 62.06 62.2 60.86 61.03 2,723,248
10/01/2014 63.38 63.38 62.27 62.34 3,382,146
09/30/2014 63.18 63.42 63 63.28 1,635,499
09/29/2014 62.96 63.32 62.52 63.18 2,216,592
09/26/2014 62.27 63.45 62.26 63.42 3,410,403
09/25/2014 61.73 62.415 61.46 62.24 2,384,204
09/24/2014 61.46 61.87 61.22 61.8 1,765,344
09/23/2014 61.53 61.77 61.37 61.57 1,491,943
09/22/2014 61.69 61.93 61.15 61.68 1,479,163
09/19/2014 62.24 62.43 61.55 61.88 2,332,470
09/18/2014 61.96 62.15 61.63 62.04 1,952,441
09/17/2014 61.72 62.1 61.65 61.91 2,275,224
09/16/2014 61.27 61.86 61.27 61.69 1,476,435
09/15/2014 61.6 61.6 61.19 61.42 1,838,230
09/12/2014 61.11 61.73 60.88 61.54 2,069,620
09/11/2014 60.74 61.24 60.68 61.22 1,117,311
09/10/2014 61.1 61.41 61.01 61.22 1,766,893
09/09/2014 60.88 61.19 60.45 61.08 2,577,810
09/08/2014 58.88 61.13 58.73 61.02 11,480,860
09/05/2014 58.91 59.11 58.61 58.89 2,447,632
09/04/2014 58.97 59.15 58.86 58.98 2,950,485
09/03/2014 58.97 59.175 58.74 58.94 2,255,645
09/02/2014 59.31 59.4352 58.86 59.01 2,270,934
08/29/2014 59.54 59.63 59.03 59.4 2,113,683
08/28/2014 59.41 59.6 59.22 59.37 1,992,925
08/27/2014 60.3 60.54 59.46 59.68 2,108,061
08/26/2014 61.14 61.18 60.22 60.3 2,413,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?