$62.57 +0.32 (%) Motorola Solutions Inc - NYSE

Oct. 24, 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
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
7/29/201354.0254.4653.7454.012,143,501
7/29/201314.1414.1413.9514.0130,039
7/26/201353.9254.3453.6254.263,245,874
7/26/201314.4514.4514.1214.1530,899
7/25/201355.9555.9854.1954.255,029,642
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
  • Showing 601-700 of 2,443 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 25
  • >>
Trading Center