Motorola Solutions Inc $64.74

down -0.47


29/7/2014 04:04 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
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
1/27/201414.4114.6414.4114.6026,049
1/24/201465.1665.1664.4264.421,700,579
1/24/201414.7314.7314.3314.4638,895
1/23/201464.6865.4264.5665.342,821,341
1/23/201414.6714.8614.6514.7222,201
1/22/201463.8465.6762.6864.514,388,178
1/22/201414.8114.8114.6514.7521,334
1/21/201466.8967.6966.7767.112,300,552
1/21/201414.8514.9414.7014.8028,232
1/20/201414.9814.9814.7514.8130,114
1/17/201466.1766.6765.9166.101,913,895
1/17/201414.6014.7814.3914.7243,124
1/16/201465.7065.9865.5365.811,012,139
1/16/201414.5814.7114.3814.5056,178
1/15/201466.3966.4865.5465.621,992,028
1/15/201414.8814.8914.2514.6685,194
1/14/201465.8266.4465.7666.35836,425
1/14/201415.0015.0014.8014.8672,462
1/13/201466.1666.7465.3265.491,224,138
1/13/201415.1015.1614.9915.0024,567
1/10/201466.6866.6965.8966.152,491,173
1/10/201415.1815.2815.1015.1327,313
1/9/201466.1666.6666.0866.50954,551
1/9/201415.2715.3315.1515.1526,548
1/8/201466.2466.3465.8065.99900,729
1/8/201415.3015.3315.2015.2730,750
1/7/201465.9266.4865.7466.191,010,289
1/7/201415.3715.4115.2815.3330,284
1/6/201466.4766.6765.9165.921,032,999
1/6/201415.2715.3715.2715.3157,904
1/3/201466.4966.6466.1666.20801,587
1/3/201415.3015.3415.2115.3348,118
1/2/201467.3767.4965.8466.331,101,567
1/2/201415.3215.3515.2515.2733,009
12/31/201367.1867.6467.1567.50647,767
12/31/201315.2915.4315.2515.4229,375
12/30/201367.1167.6767.1167.25590,929
12/30/201315.3615.3615.1515.2722,166
12/27/201367.1267.6167.0367.33599,778
12/27/201315.4315.4515.1615.2973,086
12/26/201367.0967.4966.9467.18861,093
12/24/201366.5367.2866.5067.10538,474
12/24/201315.3515.5015.3415.4412,749
12/23/201366.0066.8865.6666.781,744,525
12/23/201315.2615.4415.2615.4124,291
Trading Center