$63.99 0.00 (%) Motorola Solutions Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
12/17/201462.4464.1262.4263.991,915,045
12/17/201416.7016.9916.6516.8839,745
12/16/201461.8263.0361.6361.731,844,435
12/16/201416.5216.7816.4916.6825,545
12/15/201462.7062.9861.6461.911,520,181
12/15/201416.6116.7116.4216.5528,517
12/12/201462.9563.2862.3162.312,087,169
12/12/201416.5816.7516.4516.51113,986
12/11/201463.2964.3463.2063.291,506,623
12/11/201416.5716.9516.3416.7151,100
12/10/201465.3265.3263.4863.521,193,428
12/10/201416.2516.6916.2516.6866,885
12/9/201464.8465.3164.4165.29772,495
12/9/201415.9416.4015.9316.35163,367
12/8/201465.1165.7965.0465.271,168,581
12/8/201416.1416.1815.9315.95203,311
12/5/201465.2965.3464.7365.001,495,339
12/5/201416.3416.3416.1016.2426,402
12/4/201465.4065.6765.0965.201,411,761
12/4/201416.4316.6016.2416.3555,071
12/3/201465.5165.7665.2465.321,865,248
12/3/201416.7716.8216.4516.5331,639
12/2/201465.4465.6965.2765.511,129,172
12/2/201416.7016.7416.6716.6854,930
12/1/201465.5965.7665.4265.441,250,323
12/1/201416.8416.8416.5716.7922,074
11/28/201465.2066.0865.2065.72728,901
11/28/201416.6016.8516.5016.8514,243
11/27/201416.5416.8816.5416.6211,998
11/26/201465.5965.8865.5365.56842,584
11/26/201416.7916.8316.5416.6134,668
11/25/201465.8065.8765.5665.601,042,974
11/25/201416.9216.9716.8116.9028,686
11/24/201465.3865.9765.2465.811,600,984
11/24/201416.5916.9016.5916.8232,366
11/21/201466.2666.4765.2265.272,656,601
11/21/201416.9816.9816.6116.7433,426
11/20/201465.8666.1165.5865.661,958,759
11/20/201416.6416.8416.5716.83291,804
11/19/201465.9966.1465.6165.941,175,190
11/19/201416.5916.6616.5216.6025,529
11/18/201465.4066.2365.2766.001,394,346
11/18/201416.5516.6416.3616.6027,849
11/17/201465.0065.4064.9065.401,921,292
11/17/201416.7116.8016.6016.6036,000
11/14/201464.3865.2764.1165.251,314,940
11/14/201416.9517.0016.5916.74195,126
11/13/201463.8664.5163.8664.431,655,781
11/13/201417.1717.1816.8716.9548,844
11/12/201463.4263.9463.3563.701,569,423
11/12/201417.1117.3817.0917.3536,409
11/11/201463.9764.0063.4363.551,929,213
11/11/201417.0117.1416.9717.1427,019
11/10/201464.1364.4063.7163.942,450,028
11/10/201417.0517.1316.8017.07131,947
11/7/201463.4464.1662.6164.143,142,722
11/7/201417.0017.1616.9917.1225,384
11/6/201464.4664.4663.3063.422,683,646
11/6/201417.0917.1717.0717.1517,179
11/5/201466.5066.7063.5764.464,288,378
11/5/201416.8017.1116.8017.11125,871
11/4/201464.6966.9964.6166.764,057,230
11/4/201416.8816.9416.7516.8328,121
11/3/201464.5164.9764.1064.682,593,196
11/3/201416.8416.8516.7416.7915,986
10/31/201464.4165.1564.4164.503,633,729
10/31/201416.6716.8616.6116.6430,158
10/30/201463.9264.3262.3864.082,456,677
10/30/201416.3516.7016.3316.6627,836
10/29/201464.0064.5163.7463.942,370,430
10/29/201416.4116.4716.2516.4035,493
10/28/201462.8464.0662.4864.062,645,643
10/28/201416.4016.5016.3316.3818,552
10/27/201462.5662.9762.1362.801,787,994
10/27/201416.4516.4516.2416.3256,136
10/24/201462.2562.6662.1262.571,600,436
10/24/201416.2816.6016.2416.4623,375
10/23/201462.3162.5062.1262.252,149,804
10/23/201416.1016.4316.1016.1972,089
10/22/201462.3762.6161.5661.631,451,334
10/22/201416.1716.2116.0216.0336,506
10/21/201461.7562.4661.4262.391,351,216
10/21/201416.0016.3015.9916.1787,758
10/20/201460.5661.2660.3361.251,428,763
10/20/201415.9916.0015.9015.9919,013
10/17/201459.6060.9359.6060.792,226,794
10/17/201416.0916.1515.7515.9867,820
10/16/201458.3559.5058.3559.181,579,493
10/16/201415.8516.0815.8015.9637,039
10/15/201458.2659.4657.7959.322,551,656
10/15/201416.0016.1015.6515.9337,564
10/14/201458.8859.4358.5158.731,719,227
10/14/201416.0716.3316.0716.1523,476
10/13/201459.0759.2358.3358.502,071,956
10/10/201460.3460.5659.0359.052,057,446
10/10/201416.2316.4916.0216.2337,522
10/9/201461.3561.7060.3860.461,427,153
10/9/201416.4216.4816.2116.4025,795
10/8/201460.4161.6460.1361.581,810,157
10/8/201416.7516.8116.5816.5835,283
  • Showing 1-100 of 2,443 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center