Motorola Solutions Inc $59.40

up +0.03


29/8/2014 04:03 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
11/12/201363.5164.2563.4264.241,192,014
11/12/201314.3814.4414.3514.4415,376
11/11/201363.0063.6962.9463.511,031,868
11/11/201314.3214.4014.3114.3817,413
11/8/201362.6063.1762.6063.121,172,039
11/8/201314.2814.3914.2614.3515,849
11/7/201362.8563.4262.4462.491,602,133
11/7/201314.3014.3914.3014.3518,271
11/6/201362.8963.2062.6162.651,144,456
11/6/201314.2914.3814.2514.2817,274
11/5/201362.5863.0062.5262.68807,434
11/5/201314.2714.3414.2514.2624,767
11/4/201362.4062.8862.4062.711,125,309
11/4/201314.3914.3914.2514.2814,958
11/1/201362.6862.8561.9962.391,199,090
11/1/201314.2514.4514.2414.4423,460
10/31/201362.3162.9862.0862.521,167,668
10/31/201314.3114.3714.2014.3038,639
10/30/201362.6962.7961.9562.251,121,152
10/30/201314.2514.4214.1814.31458,156
10/29/201362.7963.0662.5262.73930,033
10/29/201314.3014.3414.1814.2332,074
10/28/201363.0063.1162.3362.441,261,635
10/28/201314.3014.3414.3014.3017,700
10/25/201362.6563.0662.4262.991,524,913
10/25/201314.2914.3514.2514.3520,267
10/24/201362.3062.8062.0862.511,801,952
10/24/201314.3014.3214.2114.25139,455
10/23/201361.6866.3960.6862.408,847,286
10/23/201314.2214.3014.0514.2635,091
10/22/201361.0061.1960.2160.433,228,081
10/22/201314.3714.3714.2114.24509,057
10/21/201360.8861.2060.8261.181,885,707
10/21/201314.1214.3514.0714.3335,179
10/18/201360.9961.0960.6560.812,562,331
10/18/201314.0314.1713.9214.1730,981
10/17/201360.4060.9760.2560.921,988,883
10/17/201314.0714.1214.0114.0730,247
10/16/201360.7361.0060.4360.712,017,961
10/16/201313.8914.1013.8914.0032,941
10/15/201360.7161.0060.4660.491,677,900
10/15/201313.9514.0713.9114.0043,296
10/14/201360.2661.1359.9561.031,405,440
10/11/201360.3860.8460.3160.521,046,197
10/11/201313.7914.0613.7514.0039,753
10/10/201359.9560.6159.8560.611,133,277
10/10/201313.7313.8513.7113.8526,452
10/9/201359.8259.8958.9359.391,362,389
10/9/201313.7013.7813.7013.7316,380
10/8/201360.8760.9159.5759.621,569,879
10/8/201313.8413.8913.7013.7023,434
10/7/201360.6661.5760.5360.891,531,323
10/7/201313.6013.7713.5713.7741,341
10/4/201360.3761.2460.1661.141,978,704
10/4/201313.5513.7413.5113.6599,753
10/3/201360.4860.7960.3460.561,954,266
10/3/201313.5113.5613.4513.4923,324
10/2/201360.5260.7260.1560.702,405,476
10/2/201313.3113.5813.2813.5819,942
10/1/201359.4260.8959.2460.892,796,509
10/1/201313.4513.4513.3013.4120,557
9/30/201359.2959.6159.1559.381,420,643
9/30/201313.2713.4213.2713.41456,071
9/27/201359.7459.9259.5559.75838,673
9/27/201313.3413.4513.3413.4324,919
9/26/201359.8760.1059.7159.87990,685
9/26/201313.5113.5113.3213.4332,489
9/25/201359.8060.1259.5359.851,617,825
9/25/201313.2213.5713.2213.5233,207
9/24/201360.2360.2359.9259.992,714,457
9/24/201313.2013.5013.1713.3028,428
9/23/201360.1660.3960.0560.371,655,164
9/23/201313.2513.2813.1513.2439,656
9/20/201359.9360.7759.8860.398,427,638
9/20/201313.3113.3713.2213.2514,530
9/19/201359.2259.9359.2059.692,587,953
9/19/201313.3613.4013.1413.2627,450
9/18/201358.2559.3858.1059.262,663,696
9/18/201313.4913.4913.1413.2637,650
9/17/201357.7658.2957.7658.281,547,172
9/17/201313.1813.4913.1213.4818,255
9/16/201358.0658.1657.7757.812,069,317
9/16/201313.1113.2313.0813.1768,641
9/13/201357.4457.5357.1557.461,042,345
9/13/201313.0813.1013.0113.1035,284
9/12/201357.3558.0057.2957.502,043,719
9/12/201313.1013.1513.0613.1114,560
9/11/201356.9957.3256.6457.251,096,487
9/11/201313.1613.2513.0913.1138,152
9/10/201357.7658.0057.1457.371,793,998
9/10/201313.0913.1713.0013.10335,478
9/9/201356.6358.0056.6357.592,370,779
9/9/201313.1313.1313.0013.13120,402
9/6/201356.1756.8155.8056.471,894,646
9/6/201313.1313.2513.0513.1350,536
9/5/201355.9356.5955.9356.171,464,683
9/5/201312.9913.1912.8513.08111,946
9/4/201356.2256.3855.9656.082,385,281
9/4/201313.0113.1212.9912.9935,145
9/3/201356.3857.0056.0456.281,749,412
Trading Center