Motorola Solutions Inc $65.61

down -0.16


24/7/2014 04:05 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
3/5/201313.5813.9913.5813.8940,834
3/4/201361.7662.5061.6362.501,325,149
3/4/201313.4813.6013.4513.5817,805
3/1/201361.9462.2861.5162.031,247,804
3/1/201313.5613.6013.4513.5937,300
2/28/201361.9562.5161.8662.211,891,932
2/28/201313.6713.6713.5013.5739,285
2/27/201360.8362.3060.6362.091,902,609
2/27/201313.6413.7713.5513.6149,081
2/26/201360.4060.8460.1260.632,619,409
2/26/201313.4213.7513.3713.7529,854
2/25/201362.0062.0860.2760.281,852,670
2/25/201313.3813.5413.3613.3929,657
2/22/201361.1761.9561.0361.901,297,205
2/22/201313.2913.3713.1613.3012,513
2/21/201361.2261.2260.5260.881,384,099
2/21/201313.3413.3413.0113.1828,035
2/20/201361.9861.9961.2561.261,423,516
2/20/201313.3113.3813.1813.2641,838
2/19/201361.3562.0561.2762.031,521,414
2/19/201313.1713.4113.1713.4025,434
2/15/201361.3261.8361.1561.431,854,302
2/15/201313.2013.4013.1013.28241,266
2/14/201360.5261.2860.2061.121,765,526
2/14/201313.2013.2013.1013.2065,978
2/13/201361.0061.4060.7960.811,489,324
2/13/201313.1713.2013.0513.19142,073
2/12/201360.7961.0660.4760.83941,229
2/12/201313.2013.2013.1313.1311,436
2/11/201360.3661.0460.2160.901,080,309
2/11/201313.2013.2013.1313.1523,147
2/8/201360.2060.4859.1960.301,226,944
2/8/201313.1513.2813.1313.2633,704
2/7/201359.3860.1259.2860.021,418,918
2/7/201313.1013.2013.0313.1932,656
2/6/201358.9759.6758.6959.391,454,449
2/6/201313.0413.1513.0013.1342,834
2/5/201359.0060.1259.0059.922,260,855
2/5/201313.1513.1913.0513.05551,845
2/4/201358.5059.1458.5058.691,808,667
2/4/201312.9813.1712.9813.1775,994
2/1/201358.9059.2058.5058.871,324,350
2/1/201312.9613.1212.8213.07195,654
1/31/201358.6258.9458.3658.391,633,339
1/31/201312.8212.9912.8212.9589,371
1/30/201358.9359.0958.6358.69995,617
1/30/201312.7512.7912.7012.7498,033
1/29/201359.0359.0358.3958.94994,549
1/29/201312.8612.8612.7112.7162,196
1/28/201358.7159.2458.6959.011,181,875
1/28/201312.8712.9012.7512.8334,441
1/25/201358.8158.9058.3758.601,717,310
1/25/201312.7112.9012.7012.90158,823
1/24/201358.4259.4858.4258.802,434,403
1/24/201312.6612.7512.6112.7527,828
1/23/201358.1158.7555.9758.546,798,880
1/23/201312.6412.7512.6212.67133,324
1/22/201358.9059.0057.8158.292,416,121
1/22/201312.6912.7012.5712.6234,698
1/21/201312.7112.7112.6012.6310,742
1/18/201358.2859.2558.2859.013,151,154
1/18/201312.5512.6612.5012.60149,405
1/17/201358.1158.1657.7058.041,295,468
1/17/201312.5912.5912.4712.5063,297
1/16/201357.3558.0257.1057.952,037,315
1/16/201312.3812.5412.3312.52319,944
1/15/201357.4457.7257.1157.53984,980
1/15/201312.4612.5012.3512.40155,791
1/14/201357.3857.7557.3657.671,198,396
1/14/201312.4812.5612.3912.4693,442
1/11/201357.0257.6356.7557.501,307,101
1/11/201312.4612.4712.3212.4760,749
1/10/201356.4556.8156.2556.781,260,454
1/10/201312.3812.5012.3612.47332,963
1/9/201356.0656.2755.9856.25691,558
1/9/201312.6012.6012.3612.4050,284
1/8/201356.4956.5055.6755.941,168,240
1/8/201312.7012.7012.5912.5919,564
1/7/201356.0356.7155.9056.581,981,517
1/7/201312.7512.7512.6312.6524,350
1/4/201356.0156.5055.9556.281,139,928
1/4/201312.7012.7012.6612.707,464
1/3/201356.2456.8555.8356.011,206,696
1/3/201312.7012.7512.6712.6813,875
1/2/201356.1456.6555.6356.202,248,318
1/2/201312.7512.7512.6712.7027,113
12/31/201253.9355.7753.8555.682,133,748
12/31/201212.7012.7212.6612.7011,702
12/28/201254.3854.6754.0654.081,207,207
12/28/201212.7012.8012.7012.729,562
12/27/201254.2255.0054.1454.881,478,757
12/27/201212.7512.8012.7112.714,479
12/26/201254.7254.8754.0154.34776,946
12/24/201254.0854.7854.0854.78604,847
12/24/201212.8912.9212.7612.765,131
12/21/201254.6854.7154.0254.582,526,660
12/21/201212.8912.8912.7512.7621,580
12/20/201254.3454.9454.1554.871,146,394
12/20/201212.7712.8712.7612.8559,580
12/19/201254.7854.8254.3154.331,111,110
Trading Center