$65.50 +0.39 (%) Motorola Solutions Inc - NYSE

Dec. 19, 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
12/23/201315.2615.4415.2615.4124,291
12/20/201365.6566.0865.5965.613,196,493
12/20/201315.2615.4515.2515.3426,043
12/19/201366.0666.3565.8265.852,151,957
12/19/201315.2415.4315.1615.2547,885
12/18/201365.5266.1764.9966.161,015,288
12/18/201315.2715.4015.1815.2232,811
12/17/201365.0965.7964.8465.521,175,287
12/17/201315.1415.4215.0515.42133,074
12/16/201365.0665.5064.8465.361,154,935
12/16/201314.8815.1514.8815.1471,923
12/13/201364.8565.2364.6165.051,233,645
12/13/201314.9515.0014.8614.9414,504
12/12/201364.4065.1064.2164.861,334,700
12/12/201314.9014.9514.7914.9527,414
12/11/201364.8365.4264.5564.601,150,935
12/11/201314.9815.0014.8714.91107,625
12/10/201365.5166.0965.1365.411,431,075
12/10/201315.0115.0614.8614.9622,952
12/9/201366.0266.2665.6565.79923,078
12/9/201315.1015.1915.0515.0818,334
12/6/201365.5966.3365.4166.181,131,859
12/6/201315.1315.2015.0015.1513,316
12/5/201364.7565.5764.7065.231,084,837
12/5/201315.0215.2114.9315.1329,216
12/4/201365.3765.7064.6364.931,357,446
12/4/201315.0415.1014.9515.0217,441
12/3/201365.3865.8465.0065.79927,586
12/3/201315.0015.1014.9015.0326,736
12/2/201365.7566.1365.4365.66928,621
12/2/201314.8215.0014.8215.0016,980
11/29/201365.5966.2965.3365.88764,605
11/29/201315.0015.0514.8614.8628,755
11/28/201315.0015.0914.9115.0419,141
11/27/201365.6565.9665.3465.501,204,606
11/27/201314.8514.9914.8514.959,950
11/26/201365.8565.9965.2265.571,914,655
11/26/201314.9815.0414.8514.8518,421
11/25/201365.8366.1465.6065.79721,181
11/25/201314.8315.2114.8314.9262,168
11/22/201365.3965.9565.1665.88743,889
11/22/201314.9314.9914.8014.9038,179
11/21/201364.8565.4664.6965.411,468,476
11/21/201314.7014.9514.7014.8553,013
11/20/201364.7965.0764.5164.581,300,282
11/20/201315.0115.0414.7514.7868,675
11/19/201365.3065.5064.5564.611,119,970
11/19/201314.8515.0414.8415.0166,871
11/18/201365.4965.7965.1965.421,208,567
11/18/201314.9915.0514.8514.8839,693
11/15/201364.8165.7964.7365.571,500,756
11/15/201314.7715.0314.7514.9075,213
11/14/201364.4164.9764.2764.581,086,546
11/14/201314.4814.8314.4614.75235,235
11/13/201364.0064.4863.8064.451,213,166
11/13/201314.3414.5014.3414.5062,846
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
  • Showing 501-600 of 2,445 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 25
  • >>
Trading Center