The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Motorola Solutions

  • MSI
  • NYSE
  • Communications & Media
  • Latest 65.15
  • Currency US$
  • Change -0.46
  • Percent Change -0.701 %
  • Volume 103,748
  • Fri Jul 25, 2014 10:15 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 65.15 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 65.45 65.04 65.44 65.15 104,348
Jul 24 66.03 65.53 66.00 65.61 1,192,650
Jul 23 66.09 65.67 66.08 65.77 914,136
Jul 22 66.42 65.80 65.94 66.05 1,104,438
Jul 21 65.88 65.30 65.45 65.74 1,259,823
Jul 18 65.68 65.07 65.26 65.49 1,842,931
Jul 17 65.65 64.91 65.48 64.94 1,475,747
Jul 16 65.98 65.56 65.71 65.67 1,612,565
Jul 15 66.44 65.02 66.22 65.49 2,574,505
Jul 14 66.52 66.01 66.03 66.08 1,079,637
Jul 11 66.37 65.90 66.32 66.00 978,817
Jul 10 66.60 65.95 66.10 66.45 935,847
Jul 9 66.68 66.24 66.37 66.58 1,173,783
Jul 8 67.21 65.98 66.97 66.27 2,590,335
Jul 7 67.56 67.18 67.18 67.24 939,706
Jul 3 67.48 67.06 67.22 67.41 553,532
Jul 2 67.08 66.68 66.76 67.02 942,525
Jul 1 67.27 66.84 66.90 66.96 2,449,673
Jun 30 66.97 66.51 66.89 66.57 2,657,151
Jun 27 66.85 66.05 66.33 66.78 3,307,381
Jun 26 66.68 66.16 66.68 66.56 575,134
Jun 25 66.61 66.27 66.61 66.55 910,488
Jun 24 67.19 66.70 66.94 66.73 987,370
Jun 23 67.32 66.91 67.04 67.10 817,173
Jun 20 67.50 66.95 67.24 67.07 2,179,749
Jun 19 67.07 66.61 66.61 67.06 1,285,125
Jun 18 66.89 66.52 66.75 66.62 1,191,102
Jun 17 66.91 66.53 66.61 66.64 712,739
Jun 16 67.13 66.66 66.71 66.72 961,983
Jun 13 67.09 66.63 66.70 66.78 695,383
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.