$67.99 -0.48 (%) Motorola Solutions Inc - NYSE

Feb. 27, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
7/25/201212.1312.3312.1312.3328,826
7/24/201246.1246.7544.9845.292,429,639
7/24/201212.0212.1011.9612.0832,944
7/23/201245.7145.9645.1745.891,567,554
7/23/201212.1412.1411.8111.9219,851
7/20/201247.2547.2946.3546.502,977,103
7/20/201211.9312.1611.9012.1627,388
7/19/201246.8147.7946.7647.512,351,633
7/19/201211.9912.2511.9912.0027,365
7/18/201245.4146.7245.3846.661,895,820
7/18/201211.9511.9511.8511.9523,486
7/17/201245.4345.6944.7845.661,785,804
7/17/201211.7612.0011.7511.9534,960
7/16/201245.7545.7745.0045.171,427,618
7/16/201211.7911.9011.7311.7879,712
7/13/201245.1745.9945.0845.951,041,604
7/13/201211.8011.8411.6511.7423,457
7/12/201245.0945.4644.4945.181,476,849
7/12/201211.7711.8011.7011.7827,381
7/11/201245.8545.9545.0145.462,613,609
7/11/201211.5611.8411.5611.71105,527
7/10/201246.6147.1845.7545.942,626,681
7/10/201211.7011.7011.5111.5128,237
7/9/201246.9547.1346.5746.712,217,609
7/9/201211.6811.8211.5211.6839,814
7/6/201247.5747.7846.6446.971,504,684
7/6/201211.7111.7511.6211.7515,654
7/5/201248.1548.3947.9348.021,395,039
7/5/201211.6511.8511.6311.7529,591
7/4/201211.5011.6011.4011.6010,545
7/3/201247.4748.3947.2848.341,107,140
7/3/201211.5011.6911.4511.5025,253
7/2/201247.8948.2447.2047.352,090,688
6/29/201247.5548.1147.4048.111,834,182
6/29/201211.5911.8011.4411.5034,697
6/28/201247.0247.1046.3846.932,324,490
6/28/201211.6611.7011.5411.5421,268
6/27/201247.2747.7847.1647.351,000,325
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
Trading Center