Motorola Solutions Inc $63.37

down -0.41


15/4/2014 06:40 PM  |  NYSE : MSI  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
6/24/201355.3355.8054.6455.592,336,410
6/21/201355.9756.0355.1755.824,310,730
6/20/201356.5356.8455.3655.502,725,910
6/19/201357.3357.4256.7556.782,196,700
6/18/201357.4457.6357.1757.351,119,150
6/17/201357.1757.5057.0857.331,618,160
6/14/201357.1157.5356.9256.931,518,420
6/13/201356.2557.2956.0457.191,659,530
6/12/201356.5956.6856.0356.261,499,830
6/11/201356.2857.0855.9756.381,547,770
6/10/201357.0057.1056.3456.612,161,350
6/7/201357.1257.4256.7556.941,581,830
6/6/201356.2956.9256.1556.922,383,560
6/5/201357.1857.3156.2556.272,017,400
6/4/201357.7058.0557.3857.412,068,760
6/3/201358.1258.5857.4357.832,205,450
5/31/201358.3159.0457.9557.962,198,670
5/30/201358.4658.9358.2658.541,413,970
5/29/201358.2958.5358.0058.321,738,980
5/28/201358.0659.0358.0458.532,529,280
5/24/201357.3058.0356.8657.813,077,320
5/23/201357.0557.8557.0057.483,855,270
5/22/201357.7158.2157.1957.302,517,130
5/21/201358.6859.0757.6657.772,686,420
5/20/201357.6258.8357.6258.253,507,430
5/17/201357.5157.9257.3457.842,295,590
5/16/201357.1057.8856.8957.533,030,510
5/15/201356.6857.2356.6357.102,239,830
5/14/201356.0156.9456.0156.892,239,000
5/13/201356.2356.5356.0756.172,249,040
5/10/201356.4456.7856.0956.482,334,160
5/9/201356.8057.0856.1456.782,676,620
5/8/201356.8157.3656.4357.002,639,500
5/7/201356.9057.0656.6056.792,605,390
5/6/201357.0357.6056.9156.951,940,230
5/3/201357.2357.7057.1657.291,766,370
5/2/201356.4257.0256.2556.891,843,830
5/1/201357.0057.4856.3656.372,176,080
4/30/201357.4057.4156.5557.202,716,720
4/29/201357.0157.7956.8557.442,361,120
4/26/201356.3157.1956.3156.803,535,950
4/25/201356.0656.7655.3356.393,657,360
4/24/201354.7457.1053.2856.028,367,380
4/23/201361.8862.0060.7461.752,331,960
4/22/201361.8462.0761.3161.78839,636
4/19/201361.5562.2561.0261.721,486,590
4/18/201362.3962.4061.0661.151,727,860
4/17/201362.6762.7661.9762.131,361,440
4/16/201362.3163.1162.0262.961,218,170
4/15/201363.3863.4461.8261.831,611,580
4/12/201364.2264.5863.3163.871,182,010
4/11/201364.5664.7264.1564.631,109,400
4/10/201363.7364.7263.4464.691,012,350
4/9/201363.3063.9363.0863.64991,011
4/8/201362.6563.2062.3463.171,155,120
4/5/201362.3662.8362.0762.671,056,780
4/4/201362.6863.1962.5662.991,246,140
4/3/201363.5863.6362.6262.801,611,210
4/2/201364.0064.2063.4863.70650,641
4/1/201363.9764.2363.5663.70748,191
3/28/201363.4664.1063.3164.031,352,220
3/27/201363.1863.7763.0163.56900,895
3/26/201363.5863.7563.3463.46916,174
3/25/201363.7163.7362.8763.291,186,630
3/22/201362.4963.7862.4763.611,754,160
3/21/201362.1362.6461.9862.431,173,060
3/20/201361.9562.5261.9162.401,399,570
3/19/201361.7661.9861.2461.67879,570
3/18/201361.4462.1061.2661.64768,687
3/15/201362.2162.5062.0362.072,215,410
3/14/201362.4962.5762.0262.341,499,800
3/13/201362.0062.3061.6762.221,264,420
3/12/201362.5162.6261.4762.132,106,330
3/11/201362.6162.8462.5262.561,715,800
3/8/201362.8763.3262.5362.752,083,720
3/7/201363.3063.4462.6162.641,398,220
3/6/201363.2563.5863.0363.111,864,060
3/5/201362.6963.1462.5062.971,773,370
3/4/201361.7662.5061.6362.501,325,150
3/1/201361.9462.2861.5162.031,247,800
2/28/201361.9562.5161.8662.211,891,930
2/27/201360.8362.3060.6362.091,902,610
2/26/201360.4060.8460.1260.632,619,410
2/25/201362.0062.0860.2760.281,852,670
2/22/201361.1761.9561.0361.901,297,200
2/21/201361.2261.2260.5260.881,384,100
2/20/201361.9861.9961.2561.261,423,520
2/19/201361.3562.0561.2762.031,521,410
2/15/201361.3261.8361.1561.431,854,300
2/14/201360.5261.2860.2061.121,765,530
2/13/201361.0061.4060.7960.811,489,320
2/12/201360.7961.0660.4760.83941,229
2/11/201360.3661.0460.2160.901,080,310
2/8/201360.2060.4859.1960.301,226,940
2/7/201359.3860.1259.2860.021,418,920
2/6/201358.9759.6758.6959.391,454,450
2/5/201359.0060.1259.0059.922,260,860
2/4/201358.5059.1458.5058.691,808,670
2/1/201358.9059.2058.5058.871,324,350
1/31/201358.6258.9458.3658.391,633,340
Trading Center