Motorola Solutions, Inc. Historical Stock Prices

MSI 
$63.28
*  
0.10
0.16%
Get MSI Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MSI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  63.25  63.42  63  63.28 1,634,702
09/30/2014 63.18 63.42 63 63.28 1,635,499
09/29/2014 62.96 63.32 62.52 63.18 2,216,592
09/26/2014 62.27 63.45 62.26 63.42 3,410,403
09/25/2014 61.73 62.415 61.46 62.24 2,384,204
09/24/2014 61.46 61.87 61.22 61.8 1,765,344
09/23/2014 61.53 61.77 61.37 61.57 1,491,943
09/22/2014 61.69 61.93 61.15 61.68 1,479,163
09/19/2014 62.24 62.43 61.55 61.88 2,332,470
09/18/2014 61.96 62.15 61.63 62.04 1,952,441
09/17/2014 61.72 62.1 61.65 61.91 2,275,224
09/16/2014 61.27 61.86 61.27 61.69 1,476,435
09/15/2014 61.6 61.6 61.19 61.42 1,838,230
09/12/2014 61.11 61.73 60.88 61.54 2,069,620
09/11/2014 60.74 61.24 60.68 61.22 1,117,311
09/10/2014 61.1 61.41 61.01 61.22 1,766,893
09/09/2014 60.88 61.19 60.45 61.08 2,577,810
09/08/2014 58.88 61.13 58.73 61.02 11,480,860
09/05/2014 58.91 59.11 58.61 58.89 2,447,632
09/04/2014 58.97 59.15 58.86 58.98 2,950,485
09/03/2014 58.97 59.175 58.74 58.94 2,255,645
09/02/2014 59.31 59.4352 58.86 59.01 2,270,934
08/29/2014 59.54 59.63 59.03 59.4 2,113,683
08/28/2014 59.41 59.6 59.22 59.37 1,992,925
08/27/2014 60.3 60.54 59.46 59.68 2,108,061
08/26/2014 61.14 61.18 60.22 60.3 2,413,473
08/25/2014 61.52 61.6 60.99 61.02 1,194,332
08/22/2014 61.68 61.69 61.21 61.23 1,482,092
08/21/2014 61.54 61.76 61.36 61.7 1,578,752
08/20/2014 61.32 61.8 61.26 61.64 1,419,166
08/19/2014 60.88 61.62 60.88 61.37 2,701,969
08/18/2014 61.31 61.62 60.79 60.81 4,838,837
08/15/2014 61.83 61.87 60.69 61 2,979,620
08/14/2014 62.12 62.17 61.45 61.52 1,451,042
08/13/2014 61.83 62.31 61.705 62.03 1,658,456
08/12/2014 61.73 61.84 61.2501 61.64 1,229,240
08/11/2014 62.24 62.3 61.71 61.73 948,793
08/08/2014 61.38 62.21 61.21 62.19 1,499,560
08/07/2014 61.25 62.3 61.19 61.25 2,258,110
08/06/2014 61.02 61.44 60.57 61.21 3,200,723
08/05/2014 61.52 62.76 60.54 61.39 3,399,891
08/04/2014 63.8 64.35 63.6 64.11 2,604,187
08/01/2014 63.8 64.19 63.55 63.82 1,130,066
07/31/2014 64.52 64.61 63.59 63.68 1,617,749
07/30/2014 64.99 65.07 64.58 64.83 1,015,073
07/29/2014 65.32 65.49 64.72 64.74 1,141,879
07/28/2014 64.96 65.36 64.78 65.21 754,204
07/25/2014 65.44 65.45 64.92 65 792,125
07/24/2014 66 66.03 65.53 65.61 1,192,650
07/23/2014 66.08 66.09 65.67 65.77 914,136
07/22/2014 65.94 66.42 65.8 66.05 1,104,438
07/21/2014 65.45 65.88 65.3 65.74 1,259,823
07/18/2014 65.26 65.68 65.07 65.49 1,842,931
07/17/2014 65.48 65.65 64.91 64.94 1,403,457
07/16/2014 65.71 65.98 65.565 65.67 1,612,565
07/15/2014 66.22 66.44 65.015 65.49 2,549,570
07/14/2014 66.03 66.52 66.01 66.08 1,068,916
07/11/2014 66.32 66.37 65.895 66 978,817
07/10/2014 66.1 66.6 65.95 66.45 935,847
07/09/2014 66.37 66.68 66.24 66.58 1,165,647
07/08/2014 66.97 67.21 65.98 66.27 2,571,620
07/07/2014 67.18 67.56 67.18 67.24 939,706
07/03/2014 67.22 67.4827 67.06 67.41 553,532
07/02/2014 66.76 67.08 66.68 67.02 942,525
07/01/2014 66.9 67.27 66.84 66.96 2,449,673
06/30/2014 66.89 66.97 66.51 66.57 2,656,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?