$62.34 0.00 (%) Motorola Solutions Inc - NYSE

Oct. 1, 2014 | 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
3/1/201211.0311.1011.0011.0173,469
2/29/201250.0750.2149.5549.804,231,669
2/29/201211.1011.1010.9710.9932,722
2/28/201250.1350.2549.9550.111,648,067
2/28/201211.2011.2011.0911.0931,964
2/27/201248.8250.3348.8150.152,577,278
2/27/201211.2511.2911.1011.2041,228
2/24/201249.6249.7549.2749.432,032,496
2/24/201211.2411.3611.2011.2489,399
2/23/201249.6649.7649.3849.533,081,189
2/23/201211.2511.2511.2111.2425,098
2/22/201249.9150.2549.7649.822,248,629
2/22/201211.0711.3311.0711.2051,613
2/21/201250.5350.6849.7349.893,186,315
2/21/201211.1411.3411.1111.1632,921
2/17/201249.3551.0649.3450.634,515,963
2/17/201210.9311.1910.9011.0334,562
2/16/201248.2249.3147.7849.132,879,236
2/16/201211.0111.0510.9610.9922,160
2/15/201247.7948.6847.6848.212,566,924
2/15/201210.9011.0710.8911.0421,134
2/14/201247.9548.2247.2747.701,682,381
2/14/201210.8510.9310.8410.9115,881
2/13/201247.6148.0647.4648.001,472,863
2/13/201211.0011.0210.8610.8616,966
2/10/201247.3947.5747.0047.401,977,399
2/10/201210.9510.9710.8710.9129,365
2/9/201247.2847.9746.9247.882,781,969
2/9/201210.9610.9810.9110.9182,810
2/8/201247.1247.2046.8247.114,113,556
2/8/201211.0111.0210.9010.9058,235
2/7/201246.5747.2246.5647.191,724,050
2/7/201211.1411.1410.9210.9415,100
2/6/201246.8046.9445.7046.702,138,771
2/6/201211.0511.1110.9211.0022,349
2/3/201246.0347.2646.0347.132,401,307
2/3/201211.2311.2311.0411.0928,202
2/2/201246.4046.5145.6845.802,162,961
2/2/201210.9011.3210.8911.2356,775
2/1/201246.2647.0146.2146.502,505,942
2/1/201211.0011.0010.8610.8746,364
1/31/201246.1846.5245.9146.412,365,228
1/31/201211.0111.0810.8210.9827,625
1/30/201245.9246.4545.6445.962,617,056
1/30/201210.6711.1110.6111.1037,907
1/27/201245.0445.9544.9145.802,474,438
1/27/201210.9010.9110.6310.6315,339
1/26/201244.8845.3744.1845.333,873,962
1/26/201210.8511.0310.7810.9428,192
1/25/201247.8647.8644.5244.945,530,188
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
Trading Center