$65.50 +0.39 (%) Motorola Solutions Inc - NYSE

Dec. 19, 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
5/21/201247.0048.0646.9547.931,891,802
5/18/201247.9548.1346.8746.972,928,644
5/18/201211.5711.6011.5711.60222,145
5/17/201248.8748.8747.8747.872,185,645
5/17/201211.8011.8011.5011.5043,502
5/16/201249.2049.4348.7648.761,693,304
5/16/201211.6511.8011.6111.7832,887
5/15/201248.7449.4748.2849.101,630,905
5/15/201211.6811.7011.5711.5914,735
5/14/201249.5249.5848.8348.853,179,433
5/14/201211.5711.6911.5511.5524,894
5/11/201249.4650.1149.4549.832,658,408
5/11/201211.7011.8011.7011.7313,323
5/10/201249.8549.9649.4849.542,690,783
5/10/201211.9211.9211.6811.7127,820
5/9/201250.0750.4549.6349.712,946,648
5/9/201211.5411.8811.5311.7723,918
5/8/201250.2851.0549.8150.921,991,651
5/8/201211.7611.8211.4511.5728,367
5/7/201250.3050.9950.2350.881,676,845
5/7/201211.8811.8811.7511.7524,647
5/4/201250.5850.7650.2750.611,627,879
5/4/201211.8111.9311.5511.8433,236
5/3/201251.2451.2950.7850.801,609,010
5/3/201211.8311.9011.7511.8111,516
5/2/201251.2051.6051.0051.331,900,041
5/2/201211.8211.9011.7511.8720,748
5/1/201251.1452.0651.0451.461,774,547
5/1/201211.8511.9011.7611.9022,736
4/30/201250.6151.0350.5251.034,708,784
4/30/201211.7711.8311.7511.8319,359
4/27/201251.1551.2850.6150.752,249,623
4/27/201211.5311.8511.5011.7537,563
4/26/201251.2551.2950.7751.024,175,631
4/26/201211.3711.5911.3711.5917,119
4/25/201249.3251.8549.3251.326,265,576
4/25/201211.4311.6411.4311.4517,903
4/24/201248.6948.9348.3448.662,106,224
4/24/201211.3611.4511.3311.4412,043
4/23/201248.6448.8548.4648.591,684,902
4/23/201211.4511.4511.3011.4524,208
4/20/201249.0049.4148.6649.011,285,965
4/20/201211.6511.6511.5011.5518,067
4/19/201249.0649.5848.6248.911,755,187
4/19/201211.5011.6011.4711.5524,351
4/18/201249.2549.4948.8249.112,156,511
4/18/201211.2811.5511.2811.50149,834
4/17/201248.5449.7348.5449.532,313,453
4/17/201211.4111.4211.2411.3550,088
4/16/201248.4848.6047.9648.191,857,591
4/16/201211.6211.6211.4011.4119,038
4/13/201249.0349.1248.4048.401,331,258
4/13/201211.6511.6911.4811.5225,867
4/12/201248.7249.0748.3949.031,485,081
4/12/201211.4611.6611.4211.6530,214
4/11/201248.6348.8448.3948.592,029,856
4/11/201211.3011.5111.3011.4217,773
4/10/201248.8749.0148.3848.402,297,991
4/10/201211.7211.7211.2511.2535,051
4/9/201249.4149.4148.8349.041,758,711
4/9/201211.5511.7511.4811.7440,576
4/5/201249.9550.1549.8050.001,554,508
4/5/201211.6011.6811.4911.6318,348
4/4/201250.4650.5749.9550.171,438,771
4/4/201211.3611.5511.3411.5522,131
4/3/201250.8051.2250.3650.791,959,693
4/3/201211.4411.5611.3711.4238,404
4/2/201250.7451.0150.1950.821,606,638
4/2/201211.5611.7011.3611.3659,644
3/30/201250.8950.9750.3050.832,162,206
3/30/201211.4511.6511.4011.6565,351
3/29/201250.2750.6949.9450.651,434,467
3/29/201211.5211.5211.3511.4343,237
3/28/201251.1151.1850.3450.452,211,385
3/28/201211.4011.5511.3511.5328,469
3/27/201250.9451.6550.9451.251,614,261
3/27/201211.4711.6911.4011.5057,381
3/26/201250.7551.5950.6550.882,704,562
3/26/201211.2511.4511.2011.45658,218
3/23/201250.2750.7549.9850.671,943,463
3/23/201211.3411.3511.2011.2726,564
3/22/201249.9850.3649.9750.322,000,655
3/22/201211.3411.3511.2811.2820,795
3/21/201250.3150.6050.0950.252,401,290
3/21/201211.3111.5011.3011.3463,412
3/20/201250.1950.4850.0550.351,166,662
3/20/201211.7111.7211.3011.3585,819
3/19/201250.2750.7450.2650.422,251,632
3/19/201211.8011.8211.6911.8037,468
3/16/201250.7850.8450.4050.532,948,092
3/16/201211.8611.8611.7511.8022,395
3/15/201250.4550.5950.3250.522,035,151
3/15/201211.8011.9011.6511.8647,565
3/14/201250.5050.6750.3050.502,625,019
3/14/201211.4011.9511.2611.7267,886
3/13/201250.2451.1150.1150.494,076,664
3/13/201211.2011.4511.1611.3340,433
3/12/201250.2950.8650.1350.183,850,469
3/12/201211.1711.2311.1011.1931,237
3/9/201252.0952.0950.5750.743,954,389
Trading Center