Motorola Solutions Inc $66.00

down -0.45


11/7/2014 04:03 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
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
12/19/201212.8512.9512.7712.8043,217
12/18/201254.2954.9554.2654.871,088,968
12/18/201212.8112.9912.8112.8634,336
12/17/201254.0654.6853.9054.281,927,599
12/17/201212.8713.0012.7012.9748,686
12/14/201254.0054.3553.7854.051,049,312
12/14/201212.9113.0012.8512.8527,541
12/13/201254.4254.7854.1354.25938,653
12/13/201213.0013.0612.9012.9924,610
12/12/201254.7855.1454.4554.521,132,367
12/12/201213.0013.0512.9513.0523,558
12/11/201254.9655.1754.3854.751,860,585
12/11/201213.0013.0612.8612.9928,013
12/10/201254.4254.7654.4254.651,696,737
12/10/201213.0713.1012.9513.0852,361
12/7/201254.8454.9154.3754.601,248,276
12/7/201213.0013.1012.9013.0476,547
12/6/201254.9655.1354.6554.742,434,293
Trading Center