Historical Stock Prices

MSI 
$61.88
*  
0.16
0.26%
Get MSI Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/25/2014 61.52 61.6 60.99 61.02 1,194,332
08/22/2014 61.68 61.69 61.21 61.23 1,482,092
08/21/2014 61.54 61.76 61.36 61.7 1,578,752
08/20/2014 61.32 61.8 61.26 61.64 1,419,166
08/19/2014 60.88 61.62 60.88 61.37 2,701,969
08/18/2014 61.31 61.62 60.79 60.81 4,838,837
08/15/2014 61.83 61.87 60.69 61 2,979,620
08/14/2014 62.12 62.17 61.45 61.52 1,451,042
08/13/2014 61.83 62.31 61.705 62.03 1,658,456
08/12/2014 61.73 61.84 61.2501 61.64 1,229,240
08/11/2014 62.24 62.3 61.71 61.73 948,793
08/08/2014 61.38 62.21 61.21 62.19 1,499,560
08/07/2014 61.25 62.3 61.19 61.25 2,258,110
08/06/2014 61.02 61.44 60.57 61.21 3,200,723
08/05/2014 61.52 62.76 60.54 61.39 3,399,891
08/04/2014 63.8 64.35 63.6 64.11 2,604,187
08/01/2014 63.8 64.19 63.55 63.82 1,130,066
07/31/2014 64.52 64.61 63.59 63.68 1,617,749
07/30/2014 64.99 65.07 64.58 64.83 1,015,073
07/29/2014 65.32 65.49 64.72 64.74 1,141,879
07/28/2014 64.96 65.36 64.78 65.21 754,204
07/25/2014 65.44 65.45 64.92 65 792,125
07/24/2014 66 66.03 65.53 65.61 1,192,650
07/23/2014 66.08 66.09 65.67 65.77 914,136
07/22/2014 65.94 66.42 65.8 66.05 1,104,438
07/21/2014 65.45 65.88 65.3 65.74 1,259,823
07/18/2014 65.26 65.68 65.07 65.49 1,842,931
07/17/2014 65.48 65.65 64.91 64.94 1,403,457
07/16/2014 65.71 65.98 65.565 65.67 1,612,565
07/15/2014 66.22 66.44 65.015 65.49 2,549,570
07/14/2014 66.03 66.52 66.01 66.08 1,068,916
07/11/2014 66.32 66.37 65.895 66 978,817
07/10/2014 66.1 66.6 65.95 66.45 935,847
07/09/2014 66.37 66.68 66.24 66.58 1,165,647
07/08/2014 66.97 67.21 65.98 66.27 2,571,620
07/07/2014 67.18 67.56 67.18 67.24 939,706
07/03/2014 67.22 67.4827 67.06 67.41 553,532
07/02/2014 66.76 67.08 66.68 67.02 942,525
07/01/2014 66.9 67.27 66.84 66.96 2,449,673
06/30/2014 66.89 66.97 66.51 66.57 2,656,514
06/27/2014 66.33 66.85 66.05 66.78 3,307,381
06/26/2014 66.68 66.68 66.16 66.56 575,134
06/25/2014 66.61 66.61 66.27 66.55 905,086
06/24/2014 66.94 67.19 66.7 66.73 987,370
06/23/2014 67.04 67.32 66.91 67.1 817,173
06/20/2014 67.24 67.5 66.95 67.07 2,179,749
06/19/2014 66.61 67.07 66.61 67.06 1,285,125
06/18/2014 66.75 66.89 66.52 66.62 1,191,102
06/17/2014 66.61 66.91 66.5301 66.64 697,194
06/16/2014 66.71 67.13 66.66 66.72 961,983
06/13/2014 66.7 67.09 66.63 66.78 695,383
06/12/2014 66.84 67.03 66.29 66.46 1,309,960
06/11/2014 67.34 67.5 66.85 66.93 1,017,776
06/10/2014 67.74 67.96 67.5 67.7 1,304,987
06/09/2014 67.53 67.97 67.53 67.67 1,130,349
06/06/2014 67.31 67.73 67.24 67.66 1,282,430
06/05/2014 67.23 67.71 67.09 67.17 1,651,814
06/04/2014 66.63 67.245 66.61 67.23 1,230,360
06/03/2014 66.94 67.47 66.82 66.86 1,474,565
06/02/2014 67.38 67.75 67.21 67.4 1,296,416
05/30/2014 67.06 67.78 66.87 67.42 3,006,419
05/29/2014 67.05 67.1 66.9 66.91 1,259,035
05/28/2014 67.12 67.18 66.91 66.93 1,766,501
05/27/2014 67.19 67.285 66.98 67.02 1,699,646
05/23/2014 66.68 67.18 66.51 67 2,423,596
05/22/2014 66.28 66.95 66.04 66.63 1,613,814
05/21/2014 66.78 67.18 66.69 66.89 944,159
05/20/2014 66.89 66.99 66.15 66.52 3,607,700
05/19/2014 66.24 67.07 66.08 66.88 1,604,575
05/16/2014 66.42 66.5 65.84 66.3 4,270,672
05/15/2014 67.33 67.45 66.2 66.34 1,859,252
05/14/2014 67.63 67.94 67.16 67.2 1,159,294
05/13/2014 67.73 68.33 67.51 67.75 1,453,789
05/12/2014 67.37 68.1 67.37 67.8 1,274,440
05/09/2014 67.36 67.67 66.82 67.26 1,928,566
05/08/2014 66.93 67.88 66.83 67.38 1,968,851
05/07/2014 66.26 67.26 66.12 67.14 2,506,596
05/06/2014 65.79 66.92 65.59 66.4 5,340,909
05/05/2014 65.06 67.39 65.02 66.15 7,600,336
05/02/2014 62.54 65.88 62.37 65.51 5,733,939
05/01/2014 60.18 62.74 59.92 62.65 4,819,144
04/30/2014 63.43 63.78 63.06 63.58 1,574,545
04/29/2014 63 63.67 62.71 63.43 1,152,702
04/28/2014 63.07 63.48 62.23 62.64 2,031,635
04/25/2014 62.87 62.95 62.2 62.5 1,083,790
04/24/2014 63.61 63.77 62.92 63 1,280,794
04/23/2014 63.38 63.63 62.642 63.29 1,530,445
04/22/2014 62.5 63.52 62.25 63.27 2,119,765
04/21/2014 62.91 62.91 62.08 62.51 1,428,281
04/17/2014 63.07 63.27 62.07 63.15 2,666,474
04/16/2014 63.52 63.52 62.2 63.23 2,453,101
04/15/2014 65.1 65.1 62.84 63.37 6,307,112
04/14/2014 63.73 63.97 63.26 63.78 843,375
04/11/2014 63.7 64.43 63.32 63.39 905,294
04/10/2014 65.26 65.36 63.9 63.99 920,498
04/09/2014 65 65.45 64.854 65.26 1,019,527
04/08/2014 64.32 65.29 64.206 64.95 1,511,386
04/07/2014 64.08 64.69 64.08 64.43 1,215,863
04/04/2014 65.28 65.598 64.22 64.26 1,281,646
04/03/2014 64.83 65.6 64.7519 65.09 892,235
04/02/2014 64.96 65.52 64.78 65.1 844,460
04/01/2014 64.4 64.98 64.17 64.91 1,067,895
03/31/2014 64.52 64.97 64.21 64.29 1,063,369
03/28/2014 64.54 64.82 64.15 64.3 752,779
03/27/2014 64.79 65.14 63.98 64.36 1,151,608
03/26/2014 66.45 66.77 65.14 65.16 1,121,654
03/25/2014 66.27 66.68 65.77 66.18 834,944
03/24/2014 66.8 66.87 65.83 66.05 1,021,686
03/21/2014 67.21 67.34 66.4701 66.81 2,518,191
03/20/2014 65.46 66.95 65.26 66.66 1,051,848
03/19/2014 65.74 66.37 65.31 65.7 912,898
03/18/2014 65.12 66.09 65.1 65.72 1,053,223
03/17/2014 64.06 65.14 63.89 65.08 1,278,610
03/14/2014 63.84 64.1399 63.49 63.67 1,142,270
03/13/2014 65.06 65.17 64.115 64.21 1,242,885
03/12/2014 62.79 65.39 62.47 65.02 1,469,048
03/11/2014 66.5 66.57 65.97 66.08 843,222
03/10/2014 66.54 66.66 66.13 66.43 724,629
03/07/2014 66.7 66.95 66.435 66.64 628,751
03/06/2014 66.4 66.79 66.32 66.57 687,233
03/05/2014 66.59 66.74 66.18 66.33 821,833
03/04/2014 66.32 67.5 66.285 66.76 1,632,036
03/03/2014 65.8 66.12 65.39 65.98 896,710
02/28/2014 65.93 66.34 65.77 66.2 2,038,230
02/27/2014 65.19 65.91 65.02 65.9 853,359
02/26/2014 65.14 65.54 64.67 65.45 957,004
02/25/2014 65.01 65.53 64.89 65.1 795,681
02/24/2014 64.95 65.55 64.84 64.96 765,951
02/21/2014 65.55 65.82 65 65.02 797,932
02/20/2014 64.99 65.28 64.59 65.22 994,867
02/19/2014 65.59 65.76 64.92 64.93 826,119
02/18/2014 65.79 65.99 65.56 65.78 689,970
02/14/2014 65.68 65.81 65.53 65.61 592,296
02/13/2014 65.31 65.81 65.31 65.67 639,200
02/12/2014 65.07 65.845 65.07 65.78 1,086,556
02/11/2014 65.19 65.4 64.78 65.03 1,200,668
02/10/2014 64.59 65.13 64.32 65.08 1,096,107
02/07/2014 63.6 64.62 63.43 64.6 1,310,397
02/06/2014 63.1 63.465 63.01 63.4 862,652
02/05/2014 62.91 63.11 62.5 62.89 1,117,964
02/04/2014 63 63.31 62.62 62.99 916,484
02/03/2014 63.9 63.98 62.67 62.72 1,394,303
01/31/2014 64.12 64.33 63.74 63.8 2,110,706
01/30/2014 64.73 65.2 64.55 64.91 1,178,178
01/29/2014 63.99 64.64 63.77 63.98 1,474,278
01/28/2014 64.44 64.73 64.111 64.34 1,431,460
01/27/2014 64.54 64.88 64.13 64.43 987,760
01/24/2014 65.16 65.16 64.42 64.42 1,700,579
01/23/2014 64.68 65.42 64.56 65.34 2,821,341
01/22/2014 63.84 65.67 62.68 64.51 4,387,978
01/21/2014 66.89 67.69 66.77 67.11 2,300,552
01/17/2014 66.17 66.67 65.91 66.1 1,906,990
01/16/2014 65.7 65.98 65.53 65.81 1,012,139
01/15/2014 66.39 66.48 65.54 65.62 1,992,028
01/14/2014 65.82 66.44 65.76 66.35 836,425
01/13/2014 66.16 66.74 65.32 65.49 1,224,138
01/10/2014 66.68 66.69 65.89 66.15 2,491,164
01/09/2014 66.16 66.66 66.08 66.5 954,551
01/08/2014 66.24 66.34 65.795 65.99 900,729
01/07/2014 65.92 66.48 65.74 66.19 1,010,289
01/06/2014 66.47 66.67 65.91 65.92 1,032,999
01/03/2014 66.49 66.64 66.16 66.2 801,587
01/02/2014 67.37 67.49 65.84 66.33 1,101,567
12/31/2013 67.18 67.64 67.15 67.5 647,767
12/30/2013 67.11 67.67 67.11 67.25 590,929
12/27/2013 67.12 67.61 67.03 67.33 599,778
12/26/2013 67.09 67.49 66.94 67.18 861,093
12/24/2013 66.53 67.28 66.5 67.1 538,474
12/23/2013 66 66.88 65.66 66.78 1,744,525
12/20/2013 65.65 66.08 65.59 65.61 3,196,460
12/19/2013 66.06 66.35 65.82 65.85 2,152,257
12/18/2013 65.44 66.17 64.99 66.16 1,015,288
12/17/2013 65.09 65.79 64.84 65.52 1,175,075
12/16/2013 65.05 65.5 64.84 65.36 1,154,935
12/13/2013 64.85 65.23 64.61 65.05 1,233,645
12/12/2013 64.4 65.1 64.21 64.86 1,334,700
12/11/2013 64.83 65.42 64.55 64.6 1,150,935
12/10/2013 65.51 66.09 65.13 65.41 1,431,075
12/09/2013 66.02 66.255 65.65 65.79 923,078
12/06/2013 65.59 66.33 65.41 66.18 1,131,859
12/05/2013 64.75 65.57 64.7 65.23 1,084,837
12/04/2013 65.37 65.7 64.63 64.93 1,357,446
12/03/2013 65.38 65.84 65 65.79 927,586
12/02/2013 65.75 66.13 65.43 65.66 928,621
11/29/2013 65.59 66.29 65.33 65.88 764,605
11/27/2013 65.65 65.96 65.34 65.5 1,204,606
11/26/2013 65.85 65.99 65.22 65.57 1,914,655
11/25/2013 65.83 66.14 65.6 65.79 721,181
11/22/2013 65.39 65.95 65.16 65.88 743,889
11/21/2013 64.85 65.46 64.69 65.41 1,468,476
11/20/2013 64.79 65.07 64.51 64.58 1,300,282
11/19/2013 65.3 65.5 64.55 64.61 1,119,970
11/18/2013 65.49 65.79 65.19 65.42 1,208,567
11/15/2013 64.81 65.79 64.73 65.57 1,487,547
11/14/2013 64.41 64.965 64.27 64.58 1,086,546
11/13/2013 64 64.48 63.8 64.45 1,213,166
11/12/2013 63.51 64.25 63.42 64.24 1,192,014
11/11/2013 63 63.69 62.94 63.51 1,031,868
11/08/2013 62.6 63.17 62.6 63.12 1,172,039
11/07/2013 62.85 63.42 62.44 62.49 1,602,133
11/06/2013 62.89 63.1999 62.61 62.65 1,144,456
11/05/2013 62.58 63 62.52 62.68 807,434
11/04/2013 62.4 62.88 62.4 62.71 1,125,309
11/01/2013 62.68 62.85 61.99 62.39 1,199,090
10/31/2013 62.31 62.98 62.0825 62.52 1,167,668
10/30/2013 62.69 62.79 61.95 62.25 1,121,152
10/29/2013 62.79 63.055 62.52 62.73 930,033
10/28/2013 63 63.11 62.33 62.44 1,249,388
10/25/2013 62.65 63.06 62.42 62.99 1,523,774
10/24/2013 62.3 62.8 62.08 62.51 1,801,952
10/23/2013 61.68 66.39 60.68 62.4 8,803,490
10/22/2013 61 61.19 60.21 60.43 3,228,081
10/21/2013 60.88 61.2 60.82 61.18 1,872,306
10/18/2013 60.99 61.09 60.6456 60.81 2,562,331
10/17/2013 60.4 60.965 60.25 60.92 1,988,883
10/16/2013 60.73 61 60.43 60.71 2,014,853
10/15/2013 60.71 61 60.46 60.49 1,677,900
10/14/2013 60.26 61.13 59.95 61.03 1,405,440
10/11/2013 60.38 60.84 60.31 60.52 1,046,197
10/10/2013 59.95 60.61 59.85 60.61 1,133,277
10/09/2013 59.82 59.89 58.93 59.39 1,362,389
10/08/2013 60.87 60.91 59.57 59.62 1,569,879
10/07/2013 60.66 61.57 60.53 60.89 1,531,323
10/04/2013 60.37 61.24 60.16 61.14 1,978,704
10/03/2013 60.48 60.79 60.34 60.56 1,954,266
10/02/2013 60.52 60.715 60.15 60.7 2,405,476
10/01/2013 59.42 60.89 59.24 60.89 2,787,974
09/30/2013 59.29 59.61 59.15 59.38 1,420,643
09/27/2013 59.74 59.92 59.55 59.75 838,673
09/26/2013 59.87 60.1 59.71 59.87 990,685
09/25/2013 59.8 60.12 59.528 59.85 1,617,825
09/24/2013 60.23 60.23 59.92 59.99 2,698,277
09/23/2013 60.16 60.39 60.05 60.37 1,655,164
09/20/2013 59.93 60.765 59.88 60.39 8,404,590
09/19/2013 59.22 59.925 59.2 59.69 2,567,111
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?