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
1/25/201210.8010.8910.7110.8543,390
1/24/201247.4647.8646.9547.861,752,853
1/24/201211.1611.1610.7410.92195,855
1/23/201247.5747.9947.3347.481,151,638
1/23/201211.1811.3011.0611.1449,778
1/20/201247.9847.9847.4347.591,811,257
1/20/201211.1111.2511.1111.2522,045
1/19/201247.4648.0547.3848.041,828,178
1/19/201211.2011.2211.1011.15179,838
1/18/201246.9447.5046.8947.431,817,018
1/18/201211.0511.1811.0211.1724,476
1/17/201246.6647.2446.6646.941,047,484
1/17/201211.0811.2011.0011.1064,196
1/16/201210.9011.1010.9010.9622,831
1/13/201245.9346.5745.7946.481,581,781
1/13/201210.9110.9810.8510.8820,518
1/12/201246.2846.5646.1446.171,779,131
1/12/201210.9810.9810.9010.9846,154
1/11/201245.9846.4945.9746.102,220,042
1/11/201211.1011.2110.8410.9045,808
1/10/201246.5846.7846.2046.292,117,655
1/10/201211.0211.2410.9711.1673,072
1/9/201246.4246.5546.0546.181,960,234
1/9/201211.0511.2811.0311.1548,439
1/6/201246.5646.9246.4846.551,188,014
1/6/201211.0011.2010.9011.0047,332
1/5/201246.3446.7846.1446.671,598,197
1/5/201210.9811.2010.8211.0063,411
1/4/201246.3946.5446.0346.361,797,511
1/4/201210.4211.0010.4011.0048,588
1/3/201246.8947.4146.4846.621,697,338
1/3/201210.5010.6910.4710.6930,393
12/30/201146.5746.7046.2546.291,147,142
12/30/201110.4510.4810.4410.444,691
12/29/201146.7546.9446.4146.581,042,575
12/29/201110.2610.5510.2610.4214,778
12/28/201147.4447.4446.5446.681,271,500
12/28/201110.2610.3210.0710.2519,024
12/27/201147.1347.4146.8847.31816,584
12/23/201146.6147.1846.4247.122,698,194
12/23/201110.5310.5410.3010.3424,297
12/22/201146.5146.9346.2746.402,093,730
12/22/201110.4310.5210.3910.5214,207
12/21/201146.4546.6646.1546.402,113,344
12/21/201110.5610.5610.2210.3614,286
12/20/201146.7547.0646.1046.463,107,345
12/20/201110.3410.7010.3410.5299,537
12/19/201146.1946.6445.9546.162,871,178
12/19/201110.1210.4710.1210.3483,159
12/16/201146.3146.6945.8546.162,935,591
12/16/201110.0310.2310.0110.0827,656
12/15/201146.0146.1145.6046.011,768,730
12/15/20119.8710.049.8710.03166,892
12/14/201146.0046.2145.2845.691,854,124
12/14/201110.0010.019.729.7534,877
12/13/201146.5846.8645.8146.032,316,071
12/13/20119.9610.049.9610.0430,970
12/12/201146.4146.7346.0246.681,792,641
12/12/20119.879.989.879.9630,851
12/9/201146.8347.1846.2347.022,782,361
12/9/20119.859.949.859.9014,770
12/8/201146.6347.1546.4346.783,344,138
12/8/20119.839.989.839.8817,790
12/7/201146.6247.0946.2546.772,781,701
12/7/20119.909.949.809.90227,358
12/6/201146.9447.0346.6746.821,826,184
12/6/20119.909.919.749.9122,595
12/5/201147.2247.2246.4446.832,141,818
12/5/20119.849.959.819.9079,194
12/2/201146.7947.0046.7046.802,394,712
12/2/20119.569.839.569.8032,522
12/1/201146.4946.7946.1146.412,064,675
12/1/20119.539.639.529.6041,202
11/30/201146.5246.9946.3646.673,286,052
11/30/20119.599.719.479.51126,011
11/29/201145.1945.5044.7845.253,024,124
11/29/20119.559.569.499.50134,940
11/28/201144.7045.4144.7045.202,297,133
11/28/20119.699.699.479.5658,838
11/25/201143.5044.0643.3643.701,084,212
11/25/20119.589.589.419.4842,244
11/24/20119.479.559.409.5086,759
11/23/201144.1444.1543.5343.622,100,308
11/23/20119.759.759.469.5031,566
11/22/201144.5944.8244.0344.552,320,124
11/22/20119.659.909.509.8131,579
11/21/201144.9745.3744.4244.812,219,486
11/21/20119.609.729.529.5465,863
11/18/201146.3546.4345.5545.572,333,112
11/18/20119.699.769.589.6051,737
11/17/201145.5346.1045.2946.073,145,086
11/17/20119.769.769.629.6274,600
11/16/201145.9546.5245.4545.591,964,416
11/16/20119.959.959.789.8145,323
11/15/201145.7746.6445.6646.351,574,849
11/15/20119.919.999.909.9027,259
11/14/201145.9246.7545.9145.991,453,804
11/14/20119.999.999.829.8544,819
11/11/201145.6346.2845.5746.242,925,376
11/11/20119.939.959.869.9025,695
Trading Center