Motorola Solutions Inc $59.37

down -0.31


28/8/2014 04:04 PM  |  : MSI  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSI historical data

Date Open High Low Close Volume
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
4/2/201364.0064.2063.4863.70650,641
4/2/201313.1513.1513.0413.0422,414
4/1/201363.9764.2363.5663.70748,191
4/1/201313.1413.1513.0813.1522,029
3/28/201363.4664.1063.3164.031,352,220
3/28/201313.1413.1513.0013.0722,071
3/27/201363.1863.7763.0163.56900,895
3/27/201313.1013.1513.0313.1416,969
3/26/201363.5863.7563.3463.46916,174
3/26/201313.0613.2013.0613.1422,779
3/25/201363.7163.7362.8763.291,186,628
3/25/201313.1013.2013.0813.0814,236
3/22/201362.4963.7862.4763.611,754,159
3/22/201313.1113.2013.0913.1010,908
3/21/201362.1362.6461.9862.431,173,055
3/21/201313.0813.2013.0313.2020,065
3/20/201361.9562.5261.9162.401,399,571
3/20/201313.0713.1613.0713.0822,069
3/19/201361.7661.9861.2461.67879,570
3/19/201313.1013.1512.9813.1040,002
3/18/201361.4462.1061.2661.64768,687
3/18/201313.2313.2313.1013.1010,975
3/15/201362.2162.5062.0362.072,215,406
3/15/201313.2713.3013.1513.1526,950
3/14/201362.4962.5762.0262.341,499,800
3/14/201313.1413.3013.1413.1939,614
3/13/201362.0062.3061.6762.221,264,416
3/13/201313.3713.4113.1013.1018,152
3/12/201362.5162.6261.4762.132,106,328
3/12/201313.4513.6513.3513.3957,319
3/11/201362.6162.8462.5262.561,715,801
3/11/201313.3013.4413.2413.4032,567
3/8/201362.8763.3262.5362.752,083,715
3/8/201313.0513.2413.0113.2435,323
3/7/201363.3063.4462.6162.641,398,225
3/7/201313.4513.5512.8413.01125,566
3/6/201363.2563.5863.0363.111,864,059
3/6/201313.9113.9113.4313.4333,331
3/5/201362.6963.1462.5062.971,773,373
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
Trading Center