Motorola Solutions Inc $59.40

up +0.03


29/8/2014 04:03 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
8/29/201459.5459.6359.0359.402,113,833
8/29/201416.8517.0516.8517.0517,144
8/28/201459.4159.6059.2259.371,992,925
8/28/201417.0017.1717.0017.0621,171
8/27/201460.3060.5459.4659.682,108,068
8/27/201417.0017.1216.9617.0925,469
8/26/201461.1461.1860.2260.302,413,647
8/26/201417.2017.2016.8617.0240,181
8/25/201461.5261.6060.9961.021,194,332
8/25/201417.3117.3417.1817.2017,301
8/22/201461.6861.6961.2161.231,482,092
8/22/201417.3517.3917.2217.3414,297
8/21/201461.5461.7661.3661.701,578,752
8/21/201417.2917.3517.2917.3552,538
8/20/201461.3261.8061.2661.641,419,166
8/20/201417.3017.4017.2917.3171,364
8/19/201460.8861.6260.8861.372,701,969
8/19/201417.1717.4017.1717.3319,929
8/18/201461.3161.6260.7960.814,838,837
8/18/201417.0917.2517.0917.2513,303
8/15/201461.8361.8760.6961.002,979,620
8/15/201416.9717.2516.9517.2543,506
8/14/201462.1262.1761.4561.521,451,042
8/14/201417.2117.2516.9617.0023,374
8/13/201461.8362.3161.7162.031,658,456
8/13/201417.0717.2217.0717.2118,214
8/12/201461.7361.8461.2561.641,229,240
8/12/201417.1517.2517.0117.1524,532
8/11/201462.2462.3061.7161.73948,793
8/11/201416.9917.1616.9617.1225,598
8/8/201461.3862.2161.2162.191,499,560
8/8/201416.8517.0716.8517.0298,731
8/7/201461.2562.3061.1961.252,258,110
8/7/201416.7516.9816.6916.9539,316
8/6/201461.0261.4460.5761.213,200,723
8/6/201416.6216.9216.6216.7115,974
8/5/201461.5262.7660.5461.393,399,891
8/5/201416.8116.8916.5716.8320,489
8/4/201463.8064.3563.6064.112,604,212
8/1/201463.8064.1963.5563.821,130,066
8/1/201416.7416.9616.7416.8522,578
7/31/201464.5264.6163.5963.681,617,749
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
Trading Center