Motorola Solutions Inc $63.15

down -0.08


17/4/2014 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
2/1/201358.9059.2058.5058.871,324,350
1/31/201358.6258.9458.3658.391,633,340
1/30/201358.9359.0958.6358.69995,617
1/29/201359.0359.0358.3958.94994,549
1/28/201358.7159.2458.6959.011,181,880
1/25/201358.8158.9058.3758.601,717,310
1/24/201358.4259.4858.4258.802,434,400
1/23/201358.1158.7555.9758.546,798,880
1/22/201358.9059.0057.8158.292,416,120
1/18/201358.2859.2558.2859.013,151,150
1/17/201358.1158.1657.7058.041,295,470
1/16/201357.3558.0257.1057.952,037,320
1/15/201357.4457.7257.1157.53984,980
1/14/201357.3857.7557.3657.671,198,400
1/11/201357.0257.6356.7557.501,307,100
1/10/201356.4556.8156.2556.781,260,450
1/9/201356.0656.2755.9856.25691,558
1/8/201356.4956.5055.6755.941,168,240
1/7/201356.0356.7155.9056.581,981,520
1/4/201356.0156.5055.9556.281,139,930
1/3/201356.2456.8555.8356.011,206,700
1/2/201356.1456.6555.6356.202,248,320
12/31/201253.9355.7753.8555.682,133,750
12/28/201254.3854.6754.0654.081,207,210
12/27/201254.2255.0054.1454.881,478,760
12/26/201254.7254.8754.0154.34776,946
12/24/201254.0854.7854.0854.78604,847
12/21/201254.6854.7154.0254.582,526,660
12/20/201254.3454.9454.1554.871,146,390
12/19/201254.7854.8254.3154.331,111,110
12/18/201254.2954.9554.2654.871,088,970
12/17/201254.0654.6853.9054.281,927,600
12/14/201254.0054.3553.7854.051,049,310
12/13/201254.4254.7854.1354.25938,653
12/12/201254.7855.1454.4554.521,132,370
12/11/201254.9655.1754.3854.751,860,580
12/10/201254.4254.7654.4254.651,696,740
12/7/201254.8454.9154.3754.601,248,280
12/6/201254.9655.1354.6554.742,434,290
12/5/201254.2255.4754.0955.182,698,280
12/4/201254.2754.6854.1454.221,905,460
12/3/201254.6354.7454.2054.211,518,410
11/30/201254.5254.8654.3154.453,316,430
11/29/201254.6254.7654.2854.431,462,590
11/28/201253.8054.5453.6254.431,480,730
11/27/201254.3554.7754.0254.031,760,650
11/26/201254.1154.6554.0354.601,477,410
11/23/201254.0754.7953.8854.76659,364
11/21/201253.7854.1553.6353.871,017,910
11/20/201253.2453.8653.0453.862,157,280
11/19/201253.3253.7053.2453.401,355,170
11/16/201252.7353.0552.1952.891,900,480
11/15/201252.9053.3552.7052.841,998,520
11/14/201253.3153.4952.7152.801,439,760
11/13/201253.0353.7552.9953.261,101,290
11/12/201253.1153.5952.7653.411,152,980
11/9/201253.2653.7353.0653.112,969,720
11/8/201253.6053.9653.1153.112,644,090
11/7/201253.4553.8152.8253.652,374,820
11/6/201253.2053.9953.2053.892,013,670
11/5/201252.7253.5352.6553.331,522,920
11/2/201253.6553.6552.7152.902,759,420
11/1/201251.7853.9351.0053.323,789,240
10/31/201251.5051.8350.4251.682,452,830
10/26/201249.9351.7149.9051.621,972,370
10/25/201251.2551.5749.8150.002,578,950
10/24/201250.5051.8550.3451.582,675,530
10/23/201249.9550.0749.4949.772,185,300
10/22/201249.9950.4649.7550.421,612,050
10/19/201250.8150.9550.0550.231,656,770
10/18/201251.1151.1150.6450.76767,193
10/17/201251.0051.3050.7451.11806,403
10/16/201250.5051.0050.3850.971,206,060
10/15/201250.1050.3749.9450.35990,977
10/12/201250.2350.5049.9750.09852,248
10/11/201250.2750.9550.0850.08748,554
10/10/201250.2950.2949.5849.951,274,100
10/9/201250.7450.7950.1650.191,214,370
10/8/201251.1651.2450.6950.80771,333
10/5/201251.2051.6651.0051.321,625,080
10/4/201250.9551.1450.6151.082,313,220
10/3/201250.3050.9449.9650.902,681,220
10/2/201250.7150.8150.1150.291,436,680
10/1/201250.8550.9450.3250.621,104,700
9/28/201250.5950.8750.1550.551,454,720
9/27/201250.3150.8250.1350.751,373,370
9/26/201250.8950.9550.0850.171,915,270
9/25/201251.3251.4550.8350.832,398,120
9/24/201251.3451.4750.7851.111,545,520
9/21/201250.3151.9250.3151.793,225,150
9/20/201250.2050.2049.5249.811,171,170
9/19/201249.7650.5049.6850.341,437,010
9/18/201250.0150.2949.6949.811,554,960
9/17/201250.3550.3849.8950.171,106,690
9/14/201250.0050.5449.7950.542,175,580
9/13/201249.1450.3049.1450.122,169,620
9/12/201249.1149.3948.9449.391,794,420
9/11/201249.0049.3048.6749.191,591,660
9/10/201249.2749.3048.8448.84943,183
9/7/201249.0949.4048.9049.301,800,360
Trading Center