Motorola Solutions Inc $63.29

down 0.00


23/4/2014 06:40 PM  |  NYSE : MSI  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
4/23/201463.3863.6362.6463.291,530,440
4/22/201462.5063.5262.2563.272,119,760
4/21/201462.9162.9162.0862.511,428,280
4/17/201463.0763.2762.0763.152,666,470
4/16/201463.5263.5262.2063.232,453,100
4/15/201465.1065.1062.8463.376,307,160
4/14/201463.7363.9763.2663.78843,375
4/11/201463.7064.4363.3263.39905,294
4/10/201465.2665.3663.9063.99920,648
4/9/201465.0065.4564.8565.261,019,530
4/8/201464.3265.2964.2164.951,511,390
4/7/201464.0864.6964.0864.431,215,860
4/4/201465.2865.6064.2264.261,281,780
4/3/201464.8365.6064.7565.091,072,480
4/2/201464.9665.5264.7865.10844,460
4/1/201464.4064.9864.1764.911,067,900
3/31/201464.5264.9764.2164.291,063,370
3/28/201464.5464.8264.1564.30752,829
3/27/201464.7965.1463.9864.361,155,650
3/26/201466.4566.7765.1465.161,121,650
3/25/201466.2766.6865.7766.18834,944
3/24/201466.8066.8765.8366.051,021,690
3/21/201467.2167.3466.4766.812,518,190
3/20/201465.4666.9565.2666.661,051,850
3/19/201465.7466.3765.3165.70912,898
3/18/201465.1266.0965.1065.721,053,220
3/17/201464.0665.1463.8965.081,278,610
3/14/201463.8464.1463.4963.671,142,270
3/13/201465.0665.1764.1264.211,242,880
3/12/201462.7965.3962.4765.021,469,050
3/11/201466.5066.5765.9766.08843,222
3/10/201466.5466.6666.1366.43724,629
3/7/201466.7066.9566.4466.64628,751
3/6/201466.4066.7966.3266.57687,233
3/5/201466.5966.7466.1866.33821,833
3/4/201466.3267.5066.2966.761,632,040
3/3/201465.8066.1265.3965.98896,710
2/28/201465.9366.3465.7766.202,038,430
2/27/201465.1965.9165.0265.90853,359
2/26/201465.1465.5464.6765.45957,004
2/25/201465.0165.5364.8965.10795,681
2/24/201464.9565.5564.8464.96765,951
2/21/201465.5565.8265.0065.02797,932
2/20/201464.9965.2864.5965.22994,867
2/19/201465.5965.7664.9264.93826,119
2/18/201465.7965.9965.5665.78689,970
2/14/201465.6865.8165.5365.61592,296
2/13/201465.3165.8165.3165.67639,200
2/12/201465.0765.8565.0765.781,086,560
2/11/201465.1965.4064.7865.031,205,080
2/10/201464.5965.1364.3265.081,096,110
2/7/201463.6064.6263.4364.601,310,500
2/6/201463.1063.4763.0163.40862,652
2/5/201462.9163.1162.5062.891,117,960
2/4/201463.0063.3162.6262.99916,484
2/3/201463.9063.9862.6762.721,394,300
1/31/201464.1264.3363.7463.802,110,710
1/30/201464.7365.2064.5564.911,178,180
1/29/201463.9964.6463.7763.981,474,300
1/28/201464.4464.7364.1164.341,431,460
1/27/201464.5464.8864.1364.43987,760
1/24/201465.1665.1664.4264.421,700,580
1/23/201464.6865.4264.5665.342,821,340
1/22/201463.8465.6762.6864.514,388,180
1/21/201466.8967.6966.7767.112,300,550
1/17/201466.1766.6765.9166.101,913,900
1/16/201465.7065.9865.5365.811,012,140
1/15/201466.3966.4865.5465.621,992,030
1/14/201465.8266.4465.7666.35836,425
1/13/201466.1666.7465.3265.491,224,140
1/10/201466.6866.6965.8966.152,491,170
1/9/201466.1666.6666.0866.50954,551
1/8/201466.2466.3465.8065.99900,729
1/7/201465.9266.4865.7466.191,010,290
1/6/201466.4766.6765.9165.921,033,000
1/3/201466.4966.6466.1666.20801,587
1/2/201467.3767.4965.8466.331,101,570
12/31/201367.1867.6467.1567.50647,767
12/30/201367.1167.6767.1167.25590,929
12/27/201367.1267.6167.0367.33599,778
12/26/201367.0967.4966.9467.18861,093
12/24/201366.5367.2866.5067.10538,474
12/23/201366.0066.8865.6666.781,744,520
12/20/201365.6566.0865.5965.613,196,490
12/19/201366.0666.3565.8265.852,151,960
12/18/201365.5266.1764.9966.161,015,290
12/17/201365.0965.7964.8465.521,175,290
12/16/201365.0665.5064.8465.361,154,940
12/13/201364.8565.2364.6165.051,233,640
12/12/201364.4065.1064.2164.861,334,700
12/11/201364.8365.4264.5564.601,150,940
12/10/201365.5166.0965.1365.411,431,080
12/9/201366.0266.2665.6565.79923,078
12/6/201365.5966.3365.4166.181,131,860
12/5/201364.7565.5764.7065.231,084,840
12/4/201365.3765.7064.6364.931,357,450
12/3/201365.3865.8465.0065.79927,586
12/2/201365.7566.1365.4365.66928,621
11/29/201365.5966.2965.3365.88764,605
11/27/201365.6565.9665.3465.501,204,610
Trading Center