$61.25 +0.46 (%) Motorola Solutions Inc - NYSE

Oct. 20, 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
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
9/11/201416.7716.8416.6816.6912,341
9/10/201461.1061.4161.0161.221,766,893
9/10/201416.9616.9616.6416.7067,368
9/9/201460.8861.1960.4561.082,577,810
9/9/201416.8716.9016.7016.7511,502
9/8/201458.8861.1358.7361.0211,481,100
9/8/201416.8516.9416.8016.8719,177
9/5/201458.9159.1158.6158.892,447,715
9/5/201416.9517.0016.8016.8037,961
9/4/201458.9759.1558.8658.982,950,485
9/4/201416.9617.0116.8716.8816,242
9/3/201458.9759.1858.7458.942,255,645
9/3/201416.8117.0116.8117.0018,197
9/2/201459.3159.4458.8659.012,270,934
9/2/201417.0517.0516.8416.8555,057
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
8/28/201417.0017.1717.0017.0521,171
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
  • Showing 1-100 of 2,443 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center