Motorola Solutions Inc $61.70

up +0.06


21/8/2014 04:04 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
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
5/14/201313.5313.9513.5313.9360,921
5/13/201356.2356.5356.0756.172,249,038
5/13/201313.7713.7713.5413.6042,668
5/10/201356.4456.7856.0956.482,334,164
5/10/201313.6513.8713.6513.7732,039
5/9/201356.8057.0856.1456.782,676,615
5/9/201313.6813.7513.6613.72114,754
5/8/201356.8157.3656.4357.002,639,500
5/8/201313.4213.7013.4013.7023,326
5/7/201356.9057.0656.6056.792,605,392
5/7/201313.2713.4213.2713.4114,706
5/6/201357.0357.6056.9156.951,940,232
5/6/201313.3513.5513.3013.3024,394
5/3/201357.2357.7057.1657.291,766,374
5/3/201313.2813.3913.2213.3024,095
5/2/201356.4257.0256.2556.891,843,832
5/2/201313.2813.3013.2313.2644,711
5/1/201357.0057.4856.3656.372,176,084
5/1/201313.2913.3413.2113.3145,984
4/30/201357.4057.4156.5557.202,716,718
4/30/201313.2913.3913.1613.3132,416
4/29/201357.0157.7956.8557.442,361,115
4/29/201313.1813.3913.0913.2852,047
4/26/201356.3157.1956.3156.803,535,949
4/26/201313.1113.1913.1113.1432,351
4/25/201356.0656.7655.3356.393,657,363
4/25/201313.1013.1913.0613.1328,353
4/24/201354.7457.1053.2856.028,367,382
4/24/201313.0713.1113.0513.10125,945
4/23/201361.8862.0060.7461.752,331,956
4/23/201313.1113.1513.0313.0786,097
4/22/201361.8462.0761.3161.78839,636
4/22/201313.0113.0913.0013.0620,511
4/19/201361.5562.2561.0261.721,486,593
4/19/201313.0113.0713.0113.0314,572
4/18/201362.3962.4061.0661.151,727,865
4/18/201313.1013.1013.0013.01224,993
4/17/201362.6762.7661.9762.131,361,435
4/17/201313.0013.1013.0013.1015,116
4/16/201362.3163.1162.0262.961,218,170
4/16/201312.9413.0012.9413.00195,076
4/15/201363.3863.4461.8261.831,611,576
4/15/201312.9413.0012.9012.9979,182
4/12/201364.2264.5863.3163.871,182,006
4/12/201312.9213.0512.9212.9966,397
4/11/201364.5664.7264.1564.631,109,400
4/11/201312.9513.0012.9312.9762,488
4/10/201363.7364.7263.4464.691,012,346
4/10/201313.0113.0712.9212.97198,631
4/9/201363.3063.9363.0863.64991,011
4/9/201313.1613.1613.0413.1025,353
4/8/201362.6563.2062.3463.171,155,123
4/8/201313.0013.1613.0013.1612,341
4/5/201362.3662.8362.0762.671,056,780
4/5/201313.0013.0512.9713.0435,086
4/4/201362.6863.1962.5662.991,246,141
4/4/201313.1113.1513.0013.0817,223
4/3/201363.5863.6362.6262.801,611,212
4/3/201313.0313.1513.0213.1215,495
Trading Center