Motorola Solutions Inc $65.00

down -0.61


25/7/2014 04:08 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
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
11/10/201145.3345.3344.7345.033,647,884
11/10/20119.9510.009.769.9042,836
11/9/201144.7344.9844.1544.555,445,890
11/9/201110.2510.259.959.9550,272
11/8/201145.9545.9845.2845.772,508,040
11/8/201110.1010.1210.0410.0565,234
11/7/201145.8046.0045.0545.783,778,407
11/7/201110.0210.069.9910.0029,731
11/4/201146.0946.2245.6845.952,440,515
11/4/201110.0310.099.9510.0247,420
11/3/201146.2446.6345.7946.562,422,490
11/3/20119.9710.079.9710.0729,312
11/2/201145.7545.9745.3145.541,923,995
11/2/201110.0310.059.9210.0026,267
11/1/201145.4945.6644.8544.992,169,344
11/1/20119.9810.029.9010.0253,841
10/31/201146.6347.5646.6346.912,198,207
10/31/201110.0010.089.9810.0018,005
10/28/201146.5547.7546.5247.413,377,528
10/28/201110.0110.019.9210.0054,155
10/27/201147.2347.2446.1646.513,993,294
10/27/20119.9810.239.9510.20227,387
10/26/201145.8946.1145.1045.782,388,447
10/26/20119.8210.199.7510.1658,047
10/25/201146.0046.2945.1845.271,842,241
10/25/20119.809.959.679.8178,244
10/24/201145.8946.8045.7246.403,535,229
10/24/20119.299.829.269.75156,361
10/21/201144.9146.0044.8445.992,336,388
10/21/20119.309.359.189.2542,627
10/20/201144.7144.9744.0444.561,579,374
10/20/20119.259.429.199.2638,880
10/19/201145.0045.1944.3544.612,132,443
10/19/20119.459.459.219.2130,729
10/18/201144.3745.4943.8045.231,620,781
10/18/20119.469.469.369.3720,537
10/17/201144.9345.2444.4144.521,550,292
10/17/20119.559.579.369.3827,989
10/14/201144.9545.0544.5245.021,613,950
10/14/20119.479.579.409.5030,002
10/13/201144.6744.8443.9644.481,728,292
10/13/20119.439.559.389.4537,825
10/12/201144.8145.4144.4644.962,608,260
Trading Center