Motorola Solutions Inc $61.70

up +0.06


21/8/2014 04:04 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
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
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
Trading Center