Quantcast

Motorola Solutions, Inc. Common Stock Historical Stock Prices

MSI 
$122.45
*  
1.10
0.91%
Get MSI Alerts
*Delayed - data as of Jul. 17, 2018  -  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 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 120.91 122.57 120.82 122.45 985,509
07/16/2018 121.14 121.48 120.42 121.35 801,121
07/13/2018 120.77 121.6892 120.13 120.77 587,969
07/12/2018 120.74 120.94 120.351 120.77 812,009
07/11/2018 119.15 121.3 118.4101 120.32 2,773,775
07/10/2018 119.26 119.65 118.19 118.64 1,047,279
07/09/2018 118.73 118.78 117.11 118.3 934,622
07/06/2018 117.33 118.78 117.14 118.41 818,717
07/05/2018 116.5 117.65 115.92 117.48 1,002,574
07/03/2018 116.97 117.6732 115.75 115.9 648,856
07/02/2018 115.87 116.55 114.95 116.51 871,839
06/29/2018 117.45 117.85 116.28 116.37 1,374,288
06/28/2018 115 117.36 114.86 117.11 976,665
06/27/2018 115.78 116.03 114.93 115.41 1,125,350
06/26/2018 115.98 116.4 115.44 115.48 1,155,843
06/25/2018 117.62 117.88 115.41 116.05 1,072,347
06/22/2018 117.24 118.37 117.11 117.71 1,749,534
06/21/2018 116.64 117.62 116.02 117.05 848,660
06/20/2018 115.94 116.68 115.265 115.97 730,155
06/19/2018 114.55 115.88 114.36 115.8 1,049,409
06/18/2018 113.61 115.58 113.59 115.5 889,232
06/15/2018 113.68 114.7 112.82 114.52 1,693,764
06/14/2018 113.33 114.45 113.33 113.9 822,326
06/13/2018 113.62 114.46 113.06 113.63 702,907
06/12/2018 112.9 113.36 112.14 113.28 692,374
06/11/2018 112.22 112.9 112.01 112.51 729,116
06/08/2018 112.23 112.92 111.24 112.3 789,790
06/07/2018 113.66 113.69 111.39 112.22 1,378,736
06/06/2018 112.29 113.6 111.53 113.58 1,660,722
06/05/2018 109.99 112.43 109.51 112.34 1,338,743
06/04/2018 109.16 110.02 108.78 109.91 646,364
06/01/2018 108.02 109.15 107.73 109.11 819,320
05/31/2018 109.9 109.9 107.22 107.34 3,675,824
05/30/2018 109.8 110.65 109.46 109.47 1,063,260
05/29/2018 110.06 110.43 109.1 109.68 1,297,994
05/25/2018 111.1 111.52 110.135 110.57 907,480
05/24/2018 110.43 111.07 110.04 110.86 1,344,975
05/23/2018 108.63 110.85 108.38 110.84 1,282,737
05/22/2018 109 109.79 108.31 109.31 1,964,399
05/21/2018 107.11 108.48 106.82 108.38 1,329,378
05/18/2018 106.12 106.97 105.89 106.41 2,421,987
05/17/2018 106.65 107 106.11 106.25 1,121,982
05/16/2018 107.92 108.35 107.17 107.3 968,471
05/15/2018 107.02 108.06 106.765 107.98 1,145,615
05/14/2018 108.43 109.34 107.11 107.38 1,235,175
05/11/2018 108.59 108.67 107.5 108.37 1,065,483
05/10/2018 106.32 108.92 106.25 108.75 1,517,319
05/09/2018 107.89 108.21 105.41 105.78 1,866,746
05/08/2018 107.3 108.48 106.89 107.84 1,125,915
05/07/2018 108.53 108.56 106.65 107.31 1,615,181
05/04/2018 107.96 109.15 105.06 108.03 2,377,996
05/03/2018 107.52 107.96 105.5 107.69 1,843,188
05/02/2018 108.7 109.1 107.47 107.63 923,558
05/01/2018 109.83 109.88 106.84 108.48 1,209,641
04/30/2018 110.4 110.94 109.46 109.83 896,457
04/27/2018 109.85 110.25 109.14 110.15 921,847
04/26/2018 109.59 110.34 109.18 109.83 547,050
04/25/2018 109.25 109.62 108.4309 109.42 767,482
04/24/2018 109.97 111.29 108.92 109.64 1,090,035
04/23/2018 110.85 111.68 109.65 109.82 750,727
04/20/2018 111.06 111.46 110.15 110.57 716,495
04/19/2018 110.86 111.4 110.54 110.71 832,328
04/18/2018 110.84 111.91 110.39 111.42 716,996
04/17/2018 109.25 110.93 108.99 110.65 798,605
04/16/2018 107.95 109.455 106.91 108.92 743,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio