$65.27 -0.39 (%) Motorola Solutions Inc - NYSE

Nov. 21, 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
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
10/7/201461.2361.5460.4760.471,467,270
10/7/201416.6516.8816.6116.8137,943
10/6/201461.3061.7161.1461.501,399,528
10/6/201416.6916.7716.6116.7135,693
10/3/201461.0861.4860.6461.301,798,425
10/3/201416.0916.6516.0916.3828,827
10/2/201462.0662.2060.8661.032,723,248
10/2/201416.1016.1916.0216.1926,372
10/1/201463.3863.3862.2762.343,382,146
10/1/201415.9216.2815.9116.1637,761
9/30/201463.1863.4263.0063.281,635,499
9/30/201415.8316.2015.8316.1052,326
9/29/201462.9663.3262.5263.182,216,592
9/29/201415.8915.8915.6415.8425,565
9/26/201462.2763.4562.2663.423,410,403
9/26/201415.8515.9515.8015.8823,594
9/25/201461.7362.4261.4662.242,384,204
9/25/201415.8515.8715.7715.8027,155
9/24/201461.4661.8761.2261.801,765,344
9/24/201415.7815.9215.7815.8841,229
9/23/201461.5361.7761.3761.571,491,943
9/23/201415.7615.9615.6015.8588,868
9/22/201461.6961.9361.1561.681,479,163
9/22/201416.0016.0715.7715.8738,480
9/19/201462.2462.4361.5561.882,332,470
9/19/201416.2516.2615.9515.9563,110
9/18/201461.9662.1561.6362.041,952,441
9/18/201416.3216.4016.2016.2629,056
9/17/201461.7262.1061.6561.912,275,224
9/17/201416.3416.3916.2916.3575,294
9/16/201461.2761.8661.2761.691,476,435
9/16/201416.4716.5516.1716.3959,870
9/15/201461.6061.6061.1961.421,838,230
9/15/201416.4916.6616.4316.4316,433
9/12/201461.1161.7360.8861.542,069,620
9/12/201416.6716.7016.4316.5037,908
9/11/201460.7461.2460.6861.221,117,311
  • Showing 1-100 of 2,441 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center