MOTOROLA SOLUTIONS $56.78

down -0.57


19/6/2013 04:19 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
4/9/2012 49.41 49.41 48.83 49.04 17588
4/5/2012 49.95 50.15 49.80 50.00 15546
4/4/2012 50.46 50.57 49.95 50.17 14388
4/3/2012 50.80 51.22 50.36 50.79 19597
4/2/2012 50.74 51.01 50.19 50.82 16067
3/30/2012 50.89 50.97 50.30 50.83 21622
3/29/2012 50.27 50.69 49.94 50.65 14345
3/28/2012 51.11 51.18 50.34 50.45 21915
3/27/2012 50.94 51.65 50.94 51.25 16143
3/26/2012 50.75 51.59 50.65 50.88 27046
3/23/2012 50.27 50.75 49.98 50.67 19435
3/22/2012 49.98 50.36 49.97 50.32 20007
3/21/2012 50.31 50.60 50.09 50.25 24013
3/20/2012 50.19 50.48 50.05 50.35 11667
3/19/2012 50.27 50.74 50.26 50.42 22517
3/16/2012 50.78 50.84 50.40 50.53 29481
3/15/2012 50.45 50.59 50.32 50.52 20352
3/14/2012 50.50 50.67 50.30 50.50 26251
3/13/2012 50.24 51.11 50.11 50.49 40770
3/12/2012 50.29 50.86 50.13 50.18 38505
3/9/2012 52.09 52.09 50.57 50.74 39544
3/8/2012 51.87 52.78 51.63 51.76 35637
3/7/2012 51.42 51.73 51.21 51.62 23327
3/6/2012 50.29 51.88 50.29 51.48 33758
3/5/2012 50.64 50.73 50.11 50.67 23171
3/2/2012 50.55 51.00 50.43 50.84 18269
3/1/2012 49.83 50.25 49.58 49.99 15000
2/29/2012 50.07 50.21 49.55 49.80 42312
2/28/2012 50.13 50.25 49.95 50.11 16481
2/27/2012 48.82 50.33 48.81 50.15 25773
2/24/2012 49.62 49.75 49.27 49.43 20325
2/23/2012 49.66 49.76 49.38 49.53 30812
2/22/2012 49.91 50.25 49.76 49.82 22487
2/21/2012 50.53 50.68 49.73 49.89 31864
2/17/2012 49.35 51.06 49.34 50.63 45160
2/16/2012 48.22 49.31 47.78 49.13 28793
2/15/2012 47.79 48.68 47.68 48.21 25670
2/14/2012 47.95 48.22 47.27 47.70 16824
2/13/2012 47.61 48.06 47.46 48.00 14729
2/10/2012 47.39 47.57 47.00 47.40 19774
2/9/2012 47.28 47.97 46.92 47.88 27818
2/8/2012 47.12 47.20 46.82 47.11 41136
2/7/2012 46.57 47.22 46.56 47.19 17241
2/6/2012 46.80 46.94 45.70 46.70 21388
2/3/2012 46.03 47.26 46.03 47.13 24014
2/2/2012 46.40 46.51 45.68 45.80 21630
2/1/2012 46.26 47.01 46.21 46.50 25058
1/31/2012 46.18 46.52 45.91 46.41 23653
1/30/2012 45.92 46.45 45.64 45.96 26171
1/27/2012 45.04 45.95 44.91 45.80 24745
1/26/2012 44.88 45.37 44.18 45.33 38740
1/25/2012 47.86 47.86 44.52 44.94 55302
1/24/2012 47.46 47.86 46.95 47.86 17529
1/23/2012 47.57 47.99 47.33 47.48 11517
1/20/2012 47.98 47.98 47.43 47.59 18113
1/19/2012 47.46 48.05 47.38 48.04 18282
1/18/2012 46.94 47.50 46.89 47.43 18171
1/17/2012 46.66 47.24 46.66 46.94 10475
1/13/2012 45.93 46.57 45.79 46.48 15818
1/12/2012 46.28 46.56 46.14 46.17 17789
1/11/2012 45.98 46.49 45.97 46.10 22201
1/10/2012 46.58 46.78 46.20 46.29 21177
1/9/2012 46.42 46.55 46.05 46.18 19603
1/6/2012 46.56 46.92 46.48 46.55 11881
1/5/2012 46.34 46.78 46.14 46.67 15982
1/4/2012 46.39 46.54 46.03 46.36 17976
1/3/2012 46.89 47.41 46.48 46.62 16974
12/30/2011 46.57 46.70 46.25 46.29 11472
12/29/2011 46.75 46.94 46.41 46.58 10426
12/28/2011 47.44 47.44 46.54 46.68 12715
12/27/2011 47.13 47.41 46.88 47.31 8166
12/23/2011 46.61 47.18 46.42 47.12 26982
12/22/2011 46.51 46.93 46.27 46.40 20938
12/21/2011 46.45 46.66 46.15 46.40 21134
12/20/2011 46.75 47.06 46.10 46.46 31074
12/19/2011 46.19 46.64 45.95 46.16 28712
12/16/2011 46.31 46.69 45.85 46.16 29298
12/15/2011 46.01 46.11 45.60 46.01 17688
12/14/2011 46.00 46.21 45.28 45.69 18542
12/13/2011 46.58 46.86 45.81 46.03 23161
12/12/2011 46.41 46.73 46.02 46.68 17927
12/9/2011 46.83 47.18 46.23 47.02 27824
12/8/2011 46.63 47.15 46.43 46.78 33442
12/7/2011 46.62 47.09 46.25 46.77 27817
12/6/2011 46.94 47.03 46.67 46.82 18262
12/5/2011 47.22 47.22 46.44 46.83 21419
12/2/2011 46.79 47.00 46.70 46.80 23948
12/1/2011 46.49 46.79 46.11 46.41 20647
11/30/2011 46.52 46.99 46.36 46.67 32812
11/29/2011 45.19 45.50 44.78 45.25 30241
11/28/2011 44.70 45.41 44.70 45.20 22972
11/25/2011 43.50 44.06 43.36 43.70 10843
11/23/2011 44.14 44.15 43.53 43.62 21004
11/22/2011 44.59 44.82 44.03 44.55 23202
11/21/2011 44.97 45.37 44.42 44.81 22195
11/18/2011 46.35 46.43 45.55 45.57 23332
11/17/2011 45.53 46.10 45.29 46.07 31451
11/16/2011 45.95 46.52 45.45 45.59 19645
11/15/2011 45.77 46.64 45.66 46.35 15749
11/14/2011 45.92 46.75 45.91 45.99 14539
Marketplace
Trading Center