Motorola Solutions Inc $63.23

down -0.14


16/4/2014 06:40 PM  |  NYSE : MSI  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
11/17/201145.5346.1045.2946.073,145,090
11/16/201145.9546.5245.4545.591,964,420
11/15/201145.7746.6445.6646.351,574,850
11/14/201145.9246.7545.9145.991,453,800
11/11/201145.6346.2845.5746.242,925,380
11/10/201145.3345.3344.7345.033,647,880
11/9/201144.7344.9844.1544.555,445,890
11/8/201145.9545.9845.2845.772,508,040
11/7/201145.8046.0045.0545.783,778,410
11/4/201146.0946.2245.6845.952,440,520
11/3/201146.2446.6345.7946.562,422,490
11/2/201145.7545.9745.3145.541,924,000
11/1/201145.4945.6644.8544.992,169,340
10/31/201146.6347.5646.6346.912,198,210
10/28/201146.5547.7546.5247.413,377,530
10/27/201147.2347.2446.1646.513,993,290
10/26/201145.8946.1145.1045.782,388,450
10/25/201146.0046.2945.1845.271,842,240
10/24/201145.8946.8045.7246.403,535,230
10/21/201144.9146.0044.8445.992,336,390
10/20/201144.7144.9744.0444.561,579,370
10/19/201145.0045.1944.3544.612,132,440
10/18/201144.3745.4943.8045.231,620,780
10/17/201144.9345.2444.4144.521,550,290
10/14/201144.9545.0544.5245.021,613,950
10/13/201144.6744.8443.9644.481,728,290
10/12/201144.8145.4144.4644.962,608,260
10/11/201144.0944.8044.0744.511,845,320
10/10/201144.1944.7244.0644.502,067,290
10/7/201144.2244.3843.3143.642,484,570
10/6/201142.8144.2942.4544.282,753,240
10/5/201141.7743.1341.6542.943,152,100
10/4/201140.3742.2139.6242.193,736,380
10/3/201141.8842.4940.5140.624,377,100
9/30/201141.8642.5041.4541.903,863,730
9/29/201142.6043.3041.6042.442,866,460
9/28/201142.8543.2641.8141.892,387,120
9/27/201142.6443.3441.9742.613,959,430
9/26/201142.1042.1940.8741.803,403,280
9/23/201141.4642.1841.2741.692,720,780
9/22/201141.8042.3140.9941.543,911,670
9/21/201144.2944.5943.0843.112,922,520
9/20/201144.7645.0044.1944.342,560,720
9/19/201144.0644.7943.9444.494,056,240
9/16/201143.8744.9043.6144.8110,124,700
9/15/201143.3543.8842.8743.864,494,580
9/14/201141.4243.0441.3542.795,441,500
9/13/201140.8241.4740.7341.363,766,740
9/12/201139.8640.8639.6840.824,222,730
9/9/201141.1041.4739.9840.344,982,200
9/8/201141.4541.9441.1341.463,072,150
9/7/201140.5141.8440.5141.694,350,600
9/6/201139.2439.9838.6439.934,027,130
9/2/201140.9441.1940.2140.402,432,250
9/1/201142.1742.7741.4941.592,304,270
8/31/201142.2042.6641.7742.092,265,030
8/30/201141.0642.1240.9241.863,670,500
8/29/201140.8241.1840.6141.143,006,730
8/26/201139.9340.6839.4240.433,903,380
8/25/201140.5040.8339.9140.174,048,220
8/24/201139.8440.4839.6540.423,733,110
8/23/201138.9940.0038.9040.003,989,670
8/22/201139.3039.4338.6838.904,145,630
8/19/201138.4339.4638.4138.725,075,990
8/18/201139.2839.6238.3638.715,023,680
8/17/201140.5640.8740.1540.634,208,710
8/16/201140.2640.6640.0840.536,050,680
8/15/201140.3140.6240.0040.586,248,640
8/12/201140.1840.3639.4940.007,508,280
8/11/201139.3940.2839.2839.837,951,860
8/10/201139.7540.3339.1339.277,530,450
8/9/201140.1840.5438.3840.479,125,740
8/8/201140.7241.1939.4139.448,061,760
8/5/201141.7242.3540.0942.137,631,450
8/4/201142.3042.5741.1941.265,641,460
8/3/201142.8543.3142.3243.025,284,100
8/2/201143.5544.0442.8942.895,343,960
8/1/201145.1445.2043.7543.945,029,880
7/29/201145.8745.9744.8544.894,976,580
7/28/201144.4947.4944.4946.376,683,110
7/27/201145.1845.6244.2844.325,674,430
7/26/201145.2745.9444.9045.643,578,860
7/25/201144.6245.6844.6245.365,256,040
7/22/201144.2744.8144.1244.773,858,640
7/21/201144.1544.5143.9944.313,158,130
7/20/201144.1944.2643.8544.012,286,180
7/19/201143.9644.2543.7544.102,816,380
7/18/201143.7243.8943.3143.743,138,060
7/15/201144.2144.2143.6243.963,372,800
7/14/201144.2144.5543.8243.923,341,400
7/13/201143.6544.5143.5944.236,255,240
7/12/201143.6043.7243.2343.505,376,190
7/11/201144.6544.7244.0644.143,760,340
7/8/201145.2845.4944.8845.088,572,320
7/7/201145.5845.8545.5445.724,324,890
7/6/201145.6945.8045.1845.293,271,890
7/5/201146.3446.4245.5645.643,544,070
7/1/201146.1346.4945.9746.505,538,940
6/30/201145.9846.3445.4546.043,554,260
6/29/201146.1946.2045.7845.972,792,930
Trading Center