$64.76 +0.77 (%) Motorola Solutions Inc - NYSE

Dec. 18, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
9/3/201312.9713.2312.9713.0517,809
8/30/201356.1656.2155.8556.011,408,825
8/30/201313.0713.1613.0013.0131,232
8/29/201356.2656.4355.9756.191,372,431
8/29/201313.0413.2113.0013.0934,083
8/28/201356.1256.6056.1256.391,308,978
8/28/201313.2613.2612.9713.0735,570
8/27/201356.0356.3555.7056.121,720,836
8/27/201313.4113.4113.1213.2137,733
8/26/201356.5957.0656.5356.551,001,860
8/26/201313.5613.6113.4013.4019,144
8/23/201356.4956.8456.3156.741,100,491
8/23/201313.4513.7813.4513.5536,426
8/22/201356.0556.4655.9456.331,435,542
8/22/201313.5713.7013.0113.3593,433
8/21/201356.8657.0055.7956.063,259,075
8/21/201313.1513.6013.1513.4462,075
8/20/201356.9657.1456.8557.051,913,293
8/20/201313.0513.2112.7413.16135,879
8/19/201356.9757.5256.9457.091,518,569
8/19/201313.4613.4613.0813.1778,001
8/16/201357.3157.4656.9057.152,011,786
8/16/201313.7013.7013.4313.5313,562
8/15/201357.1057.1056.5256.963,299,589
8/15/201313.7413.8013.3113.4839,401
8/14/201357.6857.9657.6257.711,392,857
8/14/201313.8413.8413.6513.7413,290
8/13/201357.3957.9457.3257.841,406,467
8/13/201313.6113.6513.5013.6013,260
8/12/201357.0557.5656.8057.441,898,080
8/12/201313.5013.7013.5013.6234,703
8/9/201356.8457.5456.8457.361,534,496
8/9/201313.8513.8713.5413.5724,468
8/8/201356.6057.1656.2657.131,721,094
8/8/201313.9114.0513.7213.8588,730
8/7/201356.1956.5256.0556.481,679,148
8/7/201313.8714.0013.8513.9024,231
8/6/201355.9256.5255.8456.401,656,472
8/6/201314.0814.1313.9013.9042,052
8/5/201355.8056.1255.6456.101,190,641
8/2/201355.3256.1355.1556.021,744,829
8/2/201314.0814.1614.0714.1010,820
8/1/201355.0755.4054.9255.321,417,172
8/1/201314.0314.1714.0314.0638,564
7/31/201354.5655.2654.1354.832,434,039
7/31/201314.0214.1813.9614.0234,670
7/30/201354.2354.6353.9054.352,568,375
7/30/201314.0814.1514.0114.0345,318
  • Showing 601-700 of 2,443 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 25
  • >>
Trading Center