$60.68 -1.18 (%) Motorola Solutions Inc - NYSE

Apr. 17, 2015 | 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
11/26/201254.1154.6554.0354.601,477,406
11/26/201212.8912.9512.7812.8116,027
11/23/201254.0754.7953.8854.76659,364
11/23/201212.8013.0412.8012.8011,673
11/22/201212.9012.9612.7412.804,141
11/21/201253.7854.1553.6353.871,017,908
11/21/201212.8512.9012.6912.737,460
11/20/201253.2453.8653.0453.862,157,278
11/20/201212.7512.9612.7512.9011,709
11/19/201253.3253.7053.2453.401,355,168
11/19/201212.6412.8512.5512.8122,894
11/16/201252.7353.0552.1952.891,900,479
11/16/201212.3412.6512.3412.5521,824
11/15/201252.9053.3552.7052.841,998,521
11/15/201212.5212.5612.3212.4131,736
11/14/201253.3153.4952.7152.801,439,757
11/14/201212.8312.8312.5712.6565,053
11/13/201253.0353.7552.9953.261,101,290
11/13/201213.0013.0012.8512.9113,402
11/12/201253.1153.5952.7653.411,152,978
11/12/201212.9113.0012.9012.946,004
11/9/201253.2653.7353.0653.112,969,724
11/9/201212.8113.0012.8112.9617,624
11/8/201253.6053.9653.1153.112,644,086
11/8/201212.9713.0012.8612.9216,701
11/7/201253.4553.8152.8253.652,374,825
11/7/201212.8113.0012.8112.9811,861
11/6/201253.2053.9953.2053.892,013,673
11/6/201212.9012.9512.8312.9021,720
11/5/201252.7253.5352.6553.331,522,922
11/5/201213.0113.0412.8612.9532,654
11/2/201253.6553.6552.7152.902,759,421
11/2/201213.2013.2012.9613.0452,220
11/1/201251.7853.9351.0053.323,789,240
11/1/201212.9413.2412.9413.1057,402
10/31/201251.5051.8350.4251.682,452,827
10/31/201212.9013.1012.7912.8522,000
10/30/201212.9012.9012.7512.857,035
10/29/201212.8112.9712.6512.7512,985
10/26/201249.9351.7149.9051.621,972,367
10/26/201212.7713.1312.7712.9026,673
10/25/201251.2551.5749.8150.002,578,951
10/25/201212.8412.8412.7012.847,707
10/24/201250.5051.8550.3451.582,675,533
10/24/201212.7012.8512.6912.8520,605
10/23/201249.9550.0749.4949.772,185,296
10/23/201212.6512.7512.5912.759,533
10/22/201249.9950.4649.7550.421,612,051
10/22/201212.6012.8112.6012.768,721
10/19/201250.8150.9550.0550.231,656,766
10/19/201212.6312.6612.6012.6020,192
10/18/201251.1151.1150.6450.76767,193
10/18/201212.8312.8312.5012.6518,546
10/17/201251.0051.3050.7451.11806,403
10/17/201212.7812.8412.6812.798,484
10/16/201250.5051.0050.3850.971,206,065
10/16/201212.7812.8512.6612.7261,941
10/15/201250.1050.3749.9450.35990,977
10/15/201212.7012.8512.6012.7734,606
10/12/201250.2350.5049.9750.09852,248
10/12/201212.8012.8712.7112.8020,291
10/11/201250.2750.9550.0850.08748,554
10/11/201212.8512.8612.7512.7533,509
10/10/201250.2950.2949.5849.951,274,102
10/10/201212.7312.9012.7312.9071,592
10/9/201250.7450.7950.1650.191,214,374
10/9/201212.6212.7012.4712.7039,296
10/8/201251.1651.2450.6950.80771,333
10/5/201251.2051.6651.0051.321,625,080
10/5/201212.3612.6012.3612.5521,700
10/4/201250.9551.1450.6151.082,313,217
10/4/201212.5512.5612.2612.3737,502
10/3/201250.3050.9449.9650.902,681,223
10/3/201212.4512.6912.4012.4625,838
10/2/201250.7150.8150.1150.291,436,684
10/2/201212.5312.6412.4012.4725,237
10/1/201250.8550.9450.3250.621,104,705
10/1/201212.6112.6512.5112.6011,813
9/28/201250.5950.8750.1550.551,454,724
9/28/201212.5912.6512.4312.6527,134
9/27/201250.3150.8250.1350.751,373,370
9/27/201212.6712.7412.5112.5610,196
9/26/201250.8950.9550.0850.171,915,267
9/26/201212.6512.6812.5212.6015,852
9/25/201251.3251.4550.8350.832,398,117
9/25/201212.6912.8012.6912.8022,174
9/24/201251.3451.4750.7851.111,545,518
9/24/201212.6012.7912.5512.6031,791
9/21/201250.3151.9250.3151.793,225,150
9/21/201212.6812.7512.5512.6021,469
9/20/201250.2050.2049.5249.811,171,166
9/20/201212.8212.8212.6712.7423,063
9/19/201249.7650.5049.6850.341,437,013
9/19/201212.8012.8412.6112.8220,597
9/18/201250.0150.2949.6949.811,554,965
9/18/201212.9913.0012.7812.7920,945
9/17/201250.3550.3849.8950.171,106,692
9/17/201212.8512.9512.8512.9336,604
9/14/201250.0050.5449.7950.542,175,578
9/14/201212.9812.9812.8512.8537,330
Trading Center