Motorola Solutions, Inc. Historical Stock Prices

MSI 
$61.7
*  
0.06
0.1%
Get MSI Alerts
*Delayed - data as of Aug. 21, 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  61.58  61.76  61.36  61.70 1,578,752
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
06/27/2014 66.33 66.85 66.05 66.78 3,307,381
06/26/2014 66.68 66.68 66.16 66.56 575,134
06/25/2014 66.61 66.61 66.27 66.55 905,086
06/24/2014 66.94 67.19 66.7 66.73 987,370
06/23/2014 67.04 67.32 66.91 67.1 817,173
06/20/2014 67.24 67.5 66.95 67.07 2,179,749
06/19/2014 66.61 67.07 66.61 67.06 1,285,125
06/18/2014 66.75 66.89 66.52 66.62 1,191,102
06/17/2014 66.61 66.91 66.5301 66.64 697,194
06/16/2014 66.71 67.13 66.66 66.72 961,983
06/13/2014 66.7 67.09 66.63 66.78 695,383
06/12/2014 66.84 67.03 66.29 66.46 1,309,960
06/11/2014 67.34 67.5 66.85 66.93 1,017,776
06/10/2014 67.74 67.96 67.5 67.7 1,304,987
06/09/2014 67.53 67.97 67.53 67.67 1,130,349
06/06/2014 67.31 67.73 67.24 67.66 1,282,430
06/05/2014 67.23 67.71 67.09 67.17 1,651,814
06/04/2014 66.63 67.245 66.61 67.23 1,230,360
06/03/2014 66.94 67.47 66.82 66.86 1,474,565
06/02/2014 67.38 67.75 67.21 67.4 1,296,416
05/30/2014 67.06 67.78 66.87 67.42 3,006,419
05/29/2014 67.05 67.1 66.9 66.91 1,259,035
05/28/2014 67.12 67.18 66.91 66.93 1,766,501
05/27/2014 67.19 67.285 66.98 67.02 1,699,646
05/23/2014 66.68 67.18 66.51 67 2,423,596
05/22/2014 66.28 66.95 66.04 66.63 1,613,814
05/21/2014 66.78 67.18 66.69 66.89 944,159
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?