Motorola Solutions Inc $61.57

down -0.11


23/9/2014 04:00 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
5/1/201415.9916.1015.9416.0821,390
4/30/201463.4363.7863.0663.581,574,545
4/30/201415.8616.0715.8516.0423,093
4/29/201463.0063.6762.7163.431,152,702
4/29/201415.9416.0615.9015.9625,037
4/28/201463.0763.4862.2362.642,031,635
4/28/201416.0716.0715.8015.86134,362
4/25/201462.8762.9562.2062.501,083,790
4/25/201416.1016.1015.9116.0022,682
4/24/201463.6163.7762.9263.001,280,794
4/24/201415.7716.1715.7716.1260,815
4/23/201463.3863.6362.6463.291,530,445
4/23/201415.9215.9915.8015.86169,473
4/22/201462.5063.5262.2563.272,119,765
4/22/201415.8615.9315.7515.9251,631
4/21/201462.9162.9162.0862.511,428,281
4/21/201415.5716.0015.5715.8365,254
4/17/201463.0763.2762.0763.152,666,474
4/17/201415.5715.8515.5715.8046,719
4/16/201463.5263.5262.2063.232,453,101
4/16/201415.6115.7015.6015.6944,979
4/15/201465.1065.1062.8463.376,307,162
4/15/201415.5315.7115.5315.6027,726
4/14/201463.7363.9763.2663.78843,375
4/14/201415.6015.6415.5415.6032,019
4/11/201463.7064.4363.3263.39905,294
4/11/201415.5415.6815.5015.6057,857
4/10/201465.2665.3663.9063.99920,648
4/10/201415.5115.7015.5015.5935,217
4/9/201465.0065.4564.8565.261,019,527
4/9/201415.3915.8215.3915.5549,473
4/8/201464.3265.2964.2164.951,511,386
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
Trading Center