$61.63 0.00 (%) Motorola Solutions Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 2,441 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center