$64.08 0.00 (%) Motorola Solutions Inc - NYSE

Oct. 30, 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
3/29/201250.2750.6949.9450.651,434,467
3/29/201211.5211.5211.3511.4343,237
3/28/201251.1151.1850.3450.452,211,385
3/28/201211.4011.5511.3511.5328,469
3/27/201250.9451.6550.9451.251,614,261
3/27/201211.4711.6911.4011.5057,381
3/26/201250.7551.5950.6550.882,704,562
3/26/201211.2511.4511.2011.45658,218
3/23/201250.2750.7549.9850.671,943,463
3/23/201211.3411.3511.2011.2726,564
3/22/201249.9850.3649.9750.322,000,655
3/22/201211.3411.3511.2811.2820,795
3/21/201250.3150.6050.0950.252,401,290
3/21/201211.3111.5011.3011.3463,412
3/20/201250.1950.4850.0550.351,166,662
3/20/201211.7111.7211.3011.3585,819
3/19/201250.2750.7450.2650.422,251,632
3/19/201211.8011.8211.6911.8037,468
3/16/201250.7850.8450.4050.532,948,092
3/16/201211.8611.8611.7511.8022,395
3/15/201250.4550.5950.3250.522,035,151
3/15/201211.8011.9011.6511.8647,565
3/14/201250.5050.6750.3050.502,625,019
3/14/201211.4011.9511.2611.7267,886
3/13/201250.2451.1150.1150.494,076,664
3/13/201211.2011.4511.1611.3340,433
3/12/201250.2950.8650.1350.183,850,469
3/12/201211.1711.2311.1011.1931,237
3/9/201252.0952.0950.5750.743,954,389
3/9/201211.2311.2311.0011.1142,891
3/8/201251.8752.7851.6351.763,563,695
3/8/201210.7511.2510.7411.21146,139
3/7/201251.4251.7351.2151.622,332,623
3/7/201210.8510.8710.6010.6250,678
3/6/201250.2951.8850.2951.483,375,729
3/6/201210.9910.9910.7510.8353,119
3/5/201250.6450.7350.1150.672,317,020
3/5/201211.0311.0310.8510.9529,786
3/2/201250.5551.0050.4350.841,826,968
3/2/201211.0511.0510.9011.0178,664
3/1/201249.8350.2549.5849.991,461,836
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
Trading Center