$62.34 0.00 (%) Motorola Solutions Inc - NYSE

Oct. 1, 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
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
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
  • Showing 701-800 of 2,441 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 25
  • >>
Trading Center