Motorola Solutions Inc $63.68

down 0.00


31/7/2014 04:08 PM  |  NYSE : MSI  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
7/31/201464.5264.6163.5963.681,594,079
7/31/201416.9116.9116.7116.8474,895
7/30/201464.9965.0764.5864.831,015,073
7/30/201416.9216.9616.8716.8911,898
7/29/201465.3265.4964.7264.741,141,879
7/29/201417.0017.0016.9016.9814,154
7/28/201464.9665.3664.7865.21757,932
7/28/201417.0117.1116.9516.9615,715
7/25/201465.4465.4564.9265.00792,125
7/25/201416.9517.1516.9517.0216,467
7/24/201466.0066.0365.5365.611,192,650
7/24/201417.0517.0916.9617.0023,946
7/23/201466.0866.0965.6765.77914,136
7/23/201417.0817.1316.9017.0624,299
7/22/201465.9466.4265.8066.051,104,438
7/22/201417.1517.1517.0017.0652,332
7/21/201465.4565.8865.3065.741,259,823
7/21/201417.0017.1716.9817.1128,668
7/18/201465.2665.6865.0765.491,842,931
7/18/201417.1017.1617.0217.0918,819
7/17/201465.4865.6564.9164.941,475,747
7/17/201416.9817.1716.9617.1047,241
7/16/201465.7165.9865.5765.671,612,565
7/16/201416.5816.9816.5816.9538,661
7/15/201466.2266.4465.0265.492,574,505
7/15/201416.7216.8616.7016.7829,709
7/14/201466.0366.5266.0166.081,079,637
7/14/201416.8616.9516.7316.8324,042
7/11/201466.3266.3765.9066.00978,817
7/11/201416.8216.9716.8216.9431,164
7/10/201466.1066.6065.9566.45935,847
7/10/201417.1717.1716.8517.0150,123
7/9/201466.3766.6866.2466.581,173,783
7/9/201417.1217.2717.0917.1621,973
7/8/201466.9767.2165.9866.272,590,335
7/8/201417.2617.2617.0217.2034,549
7/7/201467.1867.5667.1867.24939,706
7/7/201417.1817.2517.0817.2221,002
7/4/201417.3217.3517.2217.2222,064
7/3/201467.2267.4867.0667.41553,532
7/3/201417.0917.3516.9817.32461,717
7/2/201466.7667.0866.6867.02942,525
7/2/201417.1317.2517.0717.1626,318
7/1/201466.9067.2766.8466.962,449,673
6/30/201466.8966.9766.5166.572,657,151
6/30/201417.1417.2817.0817.2321,225
6/27/201466.3366.8566.0566.783,307,381
6/27/201417.0017.1916.9717.1240,620
6/26/201466.6866.6866.1666.56575,134
6/26/201417.0417.1816.9316.9498,151
6/25/201466.6166.6166.2766.55910,488
6/25/201416.9017.0916.9017.0226,291
6/24/201466.9467.1966.7066.73987,370
6/24/201417.0817.1516.9017.0053,952
6/23/201467.0467.3266.9167.10817,173
6/23/201417.2817.2817.1117.15174,321
6/20/201467.2467.5066.9567.072,179,749
6/20/201416.9417.3116.9417.30144,324
6/19/201466.6167.0766.6167.061,285,125
6/19/201416.9017.1016.8917.0255,168
6/18/201466.7566.8966.5266.621,191,102
6/18/201416.7516.9816.7016.8959,600
6/17/201466.6166.9166.5366.64712,739
6/17/201416.7116.9616.5516.7622,852
6/16/201466.7167.1366.6666.72961,983
6/16/201416.4916.8816.4116.6643,690
6/13/201466.7067.0966.6366.78695,383
6/13/201416.4216.5016.3716.4339,668
6/12/201466.8467.0366.2966.461,309,960
6/12/201416.4716.6616.4716.5030,019
6/11/201467.3467.5066.8566.931,017,778
6/11/201416.7016.7516.5116.5622,593
6/10/201467.7467.9667.5067.701,304,987
6/10/201416.6916.7316.6016.7035,586
6/9/201467.5367.9767.5367.671,130,349
6/9/201416.5016.8516.5016.7328,952
6/6/201467.3167.7367.2467.661,282,430
6/6/201416.5416.6816.4016.5925,183
6/5/201467.2367.7167.0967.171,651,814
6/5/201416.4516.5016.2716.4620,179
6/4/201466.6367.2566.6167.231,232,721
6/4/201416.4216.7016.2616.5323,205
6/3/201466.9467.4766.8266.861,481,853
6/3/201416.5616.5616.1416.4273,800
6/2/201467.3867.7567.2167.401,296,416
6/2/201416.6116.6816.1516.6283,697
5/30/201467.0667.7866.8767.423,006,342
5/30/201416.7916.8616.5516.6170,988
5/29/201467.0567.1066.9066.911,259,035
5/29/201417.0117.0916.6816.8244,777
5/28/201467.1267.1866.9166.931,766,501
5/28/201417.1517.1517.0117.07107,612
5/27/201467.1967.2966.9867.021,699,661
5/27/201417.0317.1116.9017.1148,296
5/26/201416.8617.2016.8616.9851,283
5/23/201466.6867.1866.5167.002,423,596
5/23/201417.0017.0016.8316.9515,276
5/22/201466.2866.9566.0466.631,613,814
5/22/201416.8817.1016.8816.9522,319
5/21/201466.7867.1866.6966.89944,159
Trading Center