$63.05 -0.78 (%) Motorola Solutions Inc -

Jan. 30, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
6/27/201211.4511.7311.3511.7320,693
6/26/201246.8147.4846.6647.261,409,590
6/26/201211.6911.7011.4811.4811,464
6/25/201247.7147.7146.5746.732,352,244
6/25/201211.5211.6911.3011.6924,923
6/22/201247.5248.1247.3147.885,137,699
6/22/201211.3511.7211.3511.6315,749
6/21/201248.1848.1947.4047.492,777,562
6/21/201211.5011.5011.2811.3521,023
6/20/201248.4448.8647.7247.992,978,732
6/20/201211.5511.6311.4211.6120,399
6/19/201249.2549.4948.3548.442,019,078
6/19/201211.4411.6611.4311.5621,595
6/18/201248.3849.2048.3449.032,248,264
6/18/201211.3811.4311.1511.3846,363
6/15/201247.6048.8847.4448.703,227,806
6/15/201211.4311.4411.2811.3020,509
6/14/201247.3847.6146.7547.352,498,028
6/14/201211.5811.5811.4011.4313,534
6/13/201247.5848.0447.0547.402,288,871
6/13/201211.6111.7011.4111.5620,668
6/12/201247.8648.1747.2948.032,593,523
6/12/201211.7711.8611.6011.6919,723
6/11/201248.8849.0047.3747.432,675,142
6/11/201211.8811.8811.6811.7919,050
6/8/201248.1148.7248.0948.602,255,238
6/8/201211.9011.9011.7911.8012,836
6/7/201249.4449.5948.1848.231,962,498
6/7/201211.8411.9411.7611.8950,620
6/6/201248.1649.1948.1649.191,785,328
6/6/201211.7911.7911.7011.7967,178
6/5/201246.8248.1246.6247.981,912,705
6/5/201211.6411.7811.6411.7426,785
6/4/201246.9347.2446.4846.841,682,334
6/4/201211.7711.7711.5911.6933,182
6/1/201247.2447.4546.9446.962,152,764
6/1/201211.8311.8311.5611.6819,584
5/31/201247.6948.4547.3448.083,232,477
5/31/201211.6811.9311.6711.7975,379
5/30/201248.2948.4247.6047.812,043,235
5/30/201211.4511.8211.3011.7485,148
5/29/201248.1748.8648.0248.831,790,882
5/29/201211.1411.5111.0311.4571,024
5/28/201211.3211.3211.1011.1030,917
5/25/201247.8348.1247.7448.021,343,622
5/25/201211.3611.3611.2511.3029,601
5/24/201248.2348.2547.3947.723,463,369
5/24/201211.3011.4511.2711.2751,570
5/23/201247.5148.3247.0948.241,892,556
5/23/201211.3311.3511.0211.2558,138
5/22/201247.9748.2047.5947.882,240,199
5/22/201211.5811.6011.2911.3649,418
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
Trading Center