Motorola Solutions Inc $59.40

up +0.03


29/8/2014 04:03 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
4/8/201415.3915.4815.3815.4425,837
4/7/201464.0864.6964.0864.431,215,863
4/7/201415.3415.4615.3415.4021,744
4/4/201465.2865.6064.2264.261,281,777
4/4/201415.3115.4515.3115.4446,415
4/3/201464.8365.6064.7565.091,072,485
4/3/201415.2615.3715.2215.3520,048
4/2/201464.9665.5264.7865.10844,460
4/2/201415.2815.4215.1815.3528,990
4/1/201464.4064.9864.1764.911,067,895
4/1/201414.9015.3514.8915.3147,804
3/31/201464.5264.9764.2164.291,063,369
3/31/201414.9015.0014.8615.0021,395
3/28/201464.5464.8264.1564.30752,829
3/28/201414.9014.9614.8514.9020,658
3/27/201464.7965.1463.9864.361,155,648
3/27/201414.8014.9714.8014.8847,292
3/26/201466.4566.7765.1465.161,121,654
3/26/201414.9615.0014.8514.8535,708
3/25/201466.2766.6865.7766.18834,944
3/25/201414.9515.0014.9514.9940,311
3/24/201466.8066.8765.8366.051,021,686
3/24/201414.9514.9714.8714.9240,946
3/21/201467.2167.3466.4766.812,518,191
3/21/201414.9015.0014.9014.9425,413
3/20/201465.4666.9565.2666.661,051,848
3/20/201414.9015.0014.9014.9320,609
3/19/201465.7466.3765.3165.70912,898
3/19/201415.0015.0014.9014.9022,543
3/18/201465.1266.0965.1065.721,053,223
3/18/201414.8515.0014.7814.9521,324
3/17/201464.0665.1463.8965.081,278,610
3/17/201415.0415.0514.8814.8856,641
3/14/201463.8464.1463.4963.671,142,270
3/14/201415.0015.0014.8814.91624,794
3/13/201465.0665.1764.1264.211,242,885
3/13/201414.9715.0014.8614.9750,648
3/12/201462.7965.3962.4765.021,469,048
3/12/201415.0015.1014.9215.0918,611
3/11/201466.5066.5765.9766.08843,222
3/11/201415.1815.1814.8815.0820,122
3/10/201466.5466.6666.1366.43724,629
3/10/201415.0315.1314.9115.1029,732
3/7/201466.7066.9566.4466.64628,751
3/7/201415.0115.1715.0115.1619,623
3/6/201466.4066.7966.3266.57687,233
3/6/201415.2015.2015.1015.1922,017
3/5/201466.5966.7466.1866.33821,833
3/5/201414.9015.1414.9015.0526,002
3/4/201466.3267.5066.2966.761,632,036
3/4/201414.8215.0014.7914.9328,406
3/3/201465.8066.1265.3965.98896,710
3/3/201415.0815.2014.8814.9324,266
2/28/201465.9366.3465.7766.202,038,430
2/28/201415.0915.2215.0915.2228,087
2/27/201465.1965.9165.0265.90853,359
2/27/201415.3215.3215.0815.0818,648
2/26/201465.1465.5464.6765.45957,004
2/26/201415.1415.3415.1015.34229,467
2/25/201465.0165.5364.8965.10795,681
2/25/201415.0515.2515.0515.1626,418
2/24/201464.9565.5564.8464.96765,951
2/24/201415.0415.2415.0415.11199,955
2/21/201465.5565.8265.0065.02797,932
2/21/201414.9715.2014.9315.1119,527
2/20/201464.9965.2864.5965.22994,867
2/20/201414.7814.9914.5414.9797,214
2/19/201465.5965.7664.9264.93826,119
2/19/201414.6414.9014.5514.8430,312
2/18/201465.7965.9965.5665.78689,970
2/18/201414.7014.7214.5514.6317,696
2/14/201465.6865.8165.5365.61592,296
2/14/201414.7114.7114.5014.6725,087
2/13/201465.3165.8165.3165.67639,200
2/13/201414.5014.7614.4914.7151,720
2/12/201465.0765.8565.0765.781,086,556
2/12/201414.5814.6314.5014.5417,720
2/11/201465.1965.4064.7865.031,205,076
2/11/201414.6214.6314.5014.5022,887
2/10/201464.5965.1364.3265.081,096,107
2/10/201414.5014.6414.2714.5257,098
2/7/201463.6064.6263.4364.601,310,496
2/7/201414.4514.5414.3214.4325,600
2/6/201463.1063.4763.0163.40862,652
2/6/201414.1414.4514.0614.4527,419
2/5/201462.9163.1162.5062.891,117,964
2/5/201414.1214.1213.8114.0774,891
2/4/201463.0063.3162.6262.99916,484
2/4/201414.2014.2114.0514.1221,002
2/3/201463.9063.9862.6762.721,394,303
2/3/201414.5514.5514.0514.2654,034
1/31/201464.1264.3363.7463.802,110,706
1/31/201414.4114.6314.3114.5920,578
1/30/201464.7365.2064.5564.911,178,178
1/30/201414.3514.5514.2214.5530,157
1/29/201463.9964.6463.7763.981,474,298
1/29/201414.4314.4514.2914.3042,293
1/28/201464.4464.7364.1164.341,431,460
1/28/201414.6214.6214.4614.5518,460
1/27/201464.5464.8864.1364.43987,760
Trading Center