Motorola Solutions Inc $65.00

down -0.61


25/7/2014 04:08 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
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
12/6/201212.9013.0012.9012.9681,598
12/5/201254.2255.4754.0955.182,698,278
12/5/201212.7612.9212.7612.8542,927
12/4/201254.2754.6854.1454.221,905,460
12/4/201212.8012.8412.7612.7668,362
12/3/201254.6354.7454.2054.211,518,409
12/3/201212.8512.9312.7712.7724,911
11/30/201254.5254.8654.3154.453,316,434
11/30/201212.8612.9312.8512.8714,918
11/29/201254.6254.7654.2854.431,462,589
11/29/201212.8212.9912.8012.8626,154
11/28/201253.8054.5453.6254.431,480,731
11/28/201212.8212.9412.8012.8026,913
11/27/201254.3554.7754.0254.031,760,654
11/27/201212.8713.0012.8113.0034,372
11/26/201254.1154.6554.0354.601,477,406
11/26/201212.8912.9512.7812.8116,027
11/23/201254.0754.7953.8854.76659,364
11/23/201212.8013.0412.8012.8011,673
11/22/201212.9012.9612.7412.804,141
11/21/201253.7854.1553.6353.871,017,908
11/21/201212.8512.9012.6912.737,460
11/20/201253.2453.8653.0453.862,157,278
11/20/201212.7512.9612.7512.9011,709
11/19/201253.3253.7053.2453.401,355,168
11/19/201212.6412.8512.5512.8122,894
11/16/201252.7353.0552.1952.891,900,479
11/16/201212.3412.6512.3412.5521,824
11/15/201252.9053.3552.7052.841,998,521
11/15/201212.5212.5612.3212.4131,736
11/14/201253.3153.4952.7152.801,439,757
11/14/201212.8312.8312.5712.6565,053
11/13/201253.0353.7552.9953.261,101,290
11/13/201213.0013.0012.8512.9113,402
11/12/201253.1153.5952.7653.411,152,978
11/12/201212.9113.0012.9012.946,004
11/9/201253.2653.7353.0653.112,969,724
11/9/201212.8113.0012.8112.9617,624
11/8/201253.6053.9653.1153.112,644,086
11/8/201212.9713.0012.8612.9216,701
11/7/201253.4553.8152.8253.652,374,825
11/7/201212.8113.0012.8112.9811,861
11/6/201253.2053.9953.2053.892,013,673
11/6/201212.9012.9512.8312.9021,720
11/5/201252.7253.5352.6553.331,522,922
11/5/201213.0113.0412.8612.9532,654
11/2/201253.6553.6552.7152.902,759,421
11/2/201213.2013.2012.9613.0452,220
11/1/201251.7853.9351.0053.323,789,240
11/1/201212.9413.2412.9413.1057,402
10/31/201251.5051.8350.4251.682,452,827
10/31/201212.9013.1012.7912.8522,000
10/30/201212.9012.9012.7512.857,035
10/29/201212.8112.9712.6512.7512,985
10/26/201249.9351.7149.9051.621,972,367
10/26/201212.7713.1312.7712.9026,673
10/25/201251.2551.5749.8150.002,578,951
10/25/201212.8412.8412.7012.847,707
10/24/201250.5051.8550.3451.582,675,533
10/24/201212.7012.8512.6912.8520,605
10/23/201249.9550.0749.4949.772,185,296
10/23/201212.6512.7512.5912.759,533
10/22/201249.9950.4649.7550.421,612,051
10/22/201212.6012.8112.6012.768,721
10/19/201250.8150.9550.0550.231,656,766
10/19/201212.6312.6612.6012.6020,192
10/18/201251.1151.1150.6450.76767,193
10/18/201212.8312.8312.5012.6518,546
10/17/201251.0051.3050.7451.11806,403
10/17/201212.7812.8412.6812.798,484
10/16/201250.5051.0050.3850.971,206,065
10/16/201212.7812.8512.6612.7261,941
10/15/201250.1050.3749.9450.35990,977
10/15/201212.7012.8512.6012.7734,606
10/12/201250.2350.5049.9750.09852,248
10/12/201212.8012.8712.7112.8020,291
10/11/201250.2750.9550.0850.08748,554
10/11/201212.8512.8612.7512.7533,509
10/10/201250.2950.2949.5849.951,274,102
10/10/201212.7312.9012.7312.9071,592
Trading Center