Motorola Solutions Inc $65.77

down -0.28


23/7/2014 04:06 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
7/25/201314.5214.5514.3314.4623,774
7/24/201356.4156.8853.8856.047,396,743
7/24/201314.3114.6014.2214.4922,336
7/23/201359.7560.6959.7559.982,138,014
7/23/201314.1814.4114.1314.2942,222
7/22/201359.7359.9559.4259.872,567,304
7/22/201314.1514.3814.1214.1830,346
7/19/201359.4660.0859.2459.852,248,726
7/19/201314.2514.2514.1114.1214,954
7/18/201359.3759.5059.0059.361,222,637
7/18/201314.1714.3014.1414.2340,600
7/17/201359.3359.5959.1059.42895,468
7/17/201314.1014.2114.1014.1113,465
7/16/201359.1059.5859.0359.321,448,689
7/16/201314.4014.4214.1014.1020,873
7/15/201359.4959.6259.1359.171,353,521
7/15/201314.2214.4014.2114.4023,193
7/12/201359.0559.7558.8659.541,353,264
7/12/201314.0614.2814.0614.2819,491
7/11/201358.9159.4358.8559.051,836,025
7/11/201314.1714.1714.0514.0724,276
7/10/201358.0358.5357.9458.432,120,665
7/10/201314.0614.1413.9014.0525,497
7/9/201358.0858.4657.7158.031,134,745
7/9/201314.0514.1614.0114.1250,517
7/8/201358.0458.5957.8557.861,180,016
7/8/201314.0114.1014.0014.0032,587
7/5/201357.5857.9757.3357.931,097,397
7/5/201314.0714.1014.0014.0526,610
7/4/201314.1914.1914.0314.1222,389
7/3/201357.1257.6457.0257.26894,832
7/3/201314.1114.1514.0114.1423,308
7/2/201357.7557.8857.2257.491,889,920
7/2/201314.0914.1913.9314.1921,467
7/1/201357.8158.4357.8157.981,227,980
6/28/201357.7258.3357.4657.734,740,788
6/28/201314.0414.1613.9414.0128,007
6/27/201357.6858.2057.4257.841,514,010
6/27/201314.0814.1613.9514.0813,514
6/26/201356.6657.6856.5457.492,793,930
6/26/201313.6014.0713.5113.9949,798
6/25/201355.9856.4255.5556.352,741,658
6/25/201313.3013.6813.3013.6061,537
6/24/201355.3355.8054.6455.592,336,407
6/24/201313.5113.5613.2713.3045,345
6/21/201355.9756.0355.1755.824,310,734
6/21/201313.6813.8613.6213.6430,143
6/20/201356.5356.8455.3655.502,725,913
6/20/201313.8113.9913.6013.6138,480
6/19/201357.3357.4256.7556.782,196,701
6/19/201314.1514.1513.8514.0029,456
6/18/201357.4457.6357.1757.351,119,150
6/18/201314.0614.2114.0614.1924,056
6/17/201357.1757.5057.0857.331,618,164
6/17/201314.2314.2313.9514.1261,193
6/14/201357.1157.5356.9256.931,518,422
6/14/201314.1914.1913.9014.0526,217
6/13/201356.2557.2956.0457.191,659,532
6/13/201313.6214.1813.6214.1389,738
6/12/201356.5956.6856.0356.261,499,827
6/12/201314.2314.3113.6613.82105,474
6/11/201356.2857.0855.9756.381,547,767
6/11/201314.2414.2814.2014.2832,111
6/10/201357.0057.1056.3456.612,161,350
6/10/201314.1814.3514.1414.3227,104
6/7/201357.1257.4256.7556.941,581,834
6/7/201314.3214.3514.1114.1570,874
6/6/201356.2956.9256.1556.922,383,556
6/6/201314.1614.3214.1614.3241,771
6/5/201357.1857.3156.2556.272,017,397
6/5/201314.2514.2714.1514.2238,823
6/4/201357.7058.0557.3857.412,068,764
6/4/201314.1414.3514.1414.2938,821
6/3/201358.1258.5857.4357.832,205,450
6/3/201314.0514.1814.0314.1025,399
5/31/201358.3159.0457.9557.962,198,672
5/31/201314.2014.2514.0614.06153,446
5/30/201358.4658.9358.2658.541,413,966
5/30/201314.3314.3714.1014.3146,909
5/29/201358.2958.5358.0058.321,738,976
5/29/201314.0014.3914.0014.3458,031
5/28/201358.0659.0358.0458.532,529,279
5/28/201314.3314.3314.0214.0542,289
5/27/201314.1014.3014.0514.3035,074
5/24/201357.3058.0356.8657.813,077,321
5/24/201314.2614.2614.0114.2514,434
5/23/201357.0557.8557.0057.483,855,269
5/23/201314.1214.2914.1214.1799,850
5/22/201357.7158.2157.1957.302,517,134
5/22/201314.2214.3414.1614.1825,116
5/21/201358.6859.0757.6657.772,686,421
5/21/201314.0214.2114.0214.1032,615
5/20/201357.6258.8357.6258.253,507,432
5/17/201357.5157.9257.3457.842,295,592
5/17/201314.0614.1813.9014.1388,156
5/16/201357.1057.8856.8957.533,030,511
5/16/201314.0714.5514.0014.1795,608
5/15/201356.6857.2356.6357.102,239,827
5/15/201313.9014.2413.9014.1782,411
5/14/201356.0156.9456.0156.892,238,999
Trading Center