Motorola Solutions Inc $59.68

down -0.62


27/8/2014 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
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
5/21/201416.7116.9816.7116.9087,639
5/20/201466.8966.9966.1566.523,607,900
5/20/201416.7416.8916.7016.7127,511
5/19/201466.2467.0766.0866.881,604,575
5/16/201466.4266.5065.8466.304,270,672
5/16/201416.8716.8716.7016.7835,343
5/15/201467.3367.4566.2066.341,859,252
5/15/201416.8116.8116.6416.73979,908
5/14/201467.6367.9467.1667.201,159,294
5/14/201416.5216.8216.5216.7732,247
5/13/201467.7368.3367.5167.751,453,789
5/13/201416.6016.6116.2616.54147,951
5/12/201467.3768.1067.3767.801,274,440
5/12/201416.3916.6516.3916.5754,612
5/9/201467.3667.6766.8267.261,928,566
5/9/201416.2416.4016.2016.3543,267
5/8/201466.9367.8866.8367.381,968,851
5/8/201416.1516.2916.1516.2537,614
5/7/201466.2667.2666.1267.142,506,596
5/7/201416.0016.2116.0016.2131,126
5/6/201465.7966.9265.5966.405,453,139
5/6/201416.0516.0915.9515.9933,120
5/5/201465.0667.3965.0266.157,600,336
5/5/201416.0616.1916.0316.1323,375
5/2/201462.5465.8862.3765.515,733,939
5/2/201416.0116.1916.0016.1828,375
5/1/201460.1862.7459.9262.654,819,144
5/1/201415.9916.1015.9416.0821,390
4/30/201463.4363.7863.0663.581,574,545
4/30/201415.8616.0715.8516.0423,093
4/29/201463.0063.6762.7163.431,152,702
4/29/201415.9416.0615.9015.9625,037
4/28/201463.0763.4862.2362.642,031,635
4/28/201416.0716.0715.8015.86134,362
4/25/201462.8762.9562.2062.501,083,790
4/25/201416.1016.1015.9116.0022,682
4/24/201463.6163.7762.9263.001,280,794
4/24/201415.7716.1715.7716.1260,815
4/23/201463.3863.6362.6463.291,530,445
4/23/201415.9215.9915.8015.86169,473
4/22/201462.5063.5262.2563.272,119,765
4/22/201415.8615.9315.7515.9251,631
4/21/201462.9162.9162.0862.511,428,281
4/21/201415.5716.0015.5715.8365,254
4/17/201463.0763.2762.0763.152,666,474
4/17/201415.5715.8515.5715.8046,719
4/16/201463.5263.5262.2063.232,453,101
4/16/201415.6115.7015.6015.6944,979
4/15/201465.1065.1062.8463.376,307,162
4/15/201415.5315.7115.5315.6027,726
4/14/201463.7363.9763.2663.78843,375
4/14/201415.6015.6415.5415.6032,019
4/11/201463.7064.4363.3263.39905,294
4/11/201415.5415.6815.5015.6057,857
4/10/201465.2665.3663.9063.99920,648
4/10/201415.5115.7015.5015.5935,217
4/9/201465.0065.4564.8565.261,019,527
4/9/201415.3915.8215.3915.5549,473
4/8/201464.3265.2964.2164.951,511,386
4/8/201415.3915.4815.3815.4425,837
4/7/201464.0864.6964.0864.431,215,863
4/7/201415.3415.4615.3415.4021,744
4/4/201465.2865.6064.2264.261,281,777
Trading Center