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
9/6/201247.8849.1247.8849.121,846,750
9/5/201247.6648.0247.2547.701,176,540
9/4/201247.5847.8547.1147.621,216,440
8/31/201247.8047.9347.1247.661,542,830
8/30/201247.8347.9247.1747.561,563,570
8/29/201247.7248.1947.5648.131,041,480
8/28/201247.5147.9947.0047.591,087,100
8/27/201247.6748.0446.9947.711,068,430
8/24/201247.3847.7146.9747.631,666,820
8/23/201247.6347.6747.3547.581,416,050
8/22/201247.9147.9547.6347.761,618,320
8/21/201247.9548.3047.8447.953,082,440
8/20/201247.6848.0847.5247.952,076,110
8/17/201248.0548.2147.7847.852,366,620
8/16/201247.5348.2847.5348.171,734,860
8/15/201247.6847.8847.0447.501,512,760
8/14/201247.4847.9247.0547.632,256,330
8/13/201248.0148.0747.1747.363,998,850
8/10/201247.6448.1447.5048.101,658,180
8/9/201247.8948.2247.5947.731,816,800
8/8/201247.9848.3947.8848.021,358,090
8/7/201247.6048.4247.6048.261,496,950
8/6/201247.0747.5847.0047.271,600,270
8/3/201247.7147.9045.6147.064,480,170
8/2/201247.5447.8847.2447.811,351,100
8/1/201248.4948.5747.7947.941,357,140
7/31/201247.7648.6047.6348.342,473,630
7/30/201247.6147.9947.2147.721,663,450
7/27/201247.5047.9447.3147.762,850,160
7/26/201248.2048.2046.5947.483,859,390
7/25/201245.5048.5145.5047.814,096,370
7/24/201246.1246.7544.9845.292,429,640
7/23/201245.7145.9645.1745.891,567,550
7/20/201247.2547.2946.3546.502,977,100
7/19/201246.8147.7946.7647.512,351,630
7/18/201245.4146.7245.3846.661,895,820
7/17/201245.4345.6944.7845.661,785,800
7/16/201245.7545.7745.0045.171,427,620
7/13/201245.1745.9945.0845.951,041,600
7/12/201245.0945.4644.4945.181,476,850
7/11/201245.8545.9545.0145.462,613,610
7/10/201246.6147.1845.7545.942,626,680
7/9/201246.9547.1346.5746.712,217,610
7/6/201247.5747.7846.6446.971,504,680
7/5/201248.1548.3947.9348.021,395,040
7/3/201247.4748.3947.2848.341,107,140
7/2/201247.8948.2447.2047.352,090,690
6/29/201247.5548.1147.4048.111,834,180
6/28/201247.0247.1046.3846.932,324,490
6/27/201247.2747.7847.1647.351,000,320
6/26/201246.8147.4846.6647.261,409,590
6/25/201247.7147.7146.5746.732,352,240
6/22/201247.5248.1247.3147.885,137,700
6/21/201248.1848.1947.4047.492,777,560
6/20/201248.4448.8647.7247.992,978,730
6/19/201249.2549.4948.3548.442,019,080
6/18/201248.3849.2048.3449.032,248,260
6/15/201247.6048.8847.4448.703,227,810
6/14/201247.3847.6146.7547.352,498,030
6/13/201247.5848.0447.0547.402,288,870
6/12/201247.8648.1747.2948.032,593,520
6/11/201248.8849.0047.3747.432,675,140
6/8/201248.1148.7248.0948.602,255,240
6/7/201249.4449.5948.1848.231,962,500
6/6/201248.1649.1948.1649.191,785,330
6/5/201246.8248.1246.6247.981,912,700
6/4/201246.9347.2446.4846.841,682,330
6/1/201247.2447.4546.9446.962,152,760
5/31/201247.6948.4547.3448.083,232,480
5/30/201248.2948.4247.6047.812,043,240
5/29/201248.1748.8648.0248.831,790,880
5/25/201247.8348.1247.7448.021,343,620
5/24/201248.2348.2547.3947.723,463,370
5/23/201247.5148.3247.0948.241,892,560
5/22/201247.9748.2047.5947.882,240,200
5/21/201247.0048.0646.9547.931,891,800
5/18/201247.9548.1346.8746.972,928,640
5/17/201248.8748.8747.8747.872,185,640
5/16/201249.2049.4348.7648.761,693,300
5/15/201248.7449.4748.2849.101,630,900
5/14/201249.5249.5848.8348.853,179,430
5/11/201249.4650.1149.4549.832,658,410
5/10/201249.8549.9649.4849.542,690,780
5/9/201250.0750.4549.6349.712,946,650
5/8/201250.2851.0549.8150.921,991,650
5/7/201250.3050.9950.2350.881,676,840
5/4/201250.5850.7650.2750.611,627,880
5/3/201251.2451.2950.7850.801,609,010
5/2/201251.2051.6051.0051.331,900,040
5/1/201251.1452.0651.0451.461,774,550
4/30/201250.6151.0350.5251.034,708,780
4/27/201251.1551.2850.6150.752,249,620
4/26/201251.2551.2950.7751.024,175,630
4/25/201249.3251.8549.3251.326,265,580
4/24/201248.6948.9348.3448.662,106,220
4/23/201248.6448.8548.4648.591,684,900
4/20/201249.0049.4148.6649.011,285,960
4/19/201249.0649.5848.6248.911,755,190
4/18/201249.2549.4948.8249.112,156,510
4/17/201248.5449.7348.5449.532,313,450
Trading Center