3M Co $145.71

down 0.00


22/9/2014 04:00 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
9/22/2014146.92147.00145.50145.712,231,009
9/22/20140.430.430.430.4316,800
9/19/2014147.42147.87146.52146.698,106,210
9/19/20140.430.430.430.431,700
9/18/2014145.70147.06145.69146.842,367,082
9/18/20140.440.450.440.4434,100
9/17/2014144.92145.79144.27145.372,757,021
9/17/20140.430.450.430.4413,500
9/16/2014143.80144.99143.59144.851,945,076
9/16/20140.450.450.450.45735
9/15/2014144.17144.69143.66144.481,867,980
9/15/20140.440.440.420.4322,500
9/12/2014144.45144.45143.50143.942,135,444
9/12/20140.430.440.420.4214,066
9/11/2014143.99144.38143.60144.351,465,360
9/11/20140.420.420.420.421,500
9/10/2014144.63144.99144.00144.641,558,786
9/10/20140.430.430.430.43500
9/9/2014144.70145.26144.25144.461,745,351
9/9/20140.440.440.430.435,100
9/8/2014144.41145.45144.11144.892,446,144
9/8/20140.430.430.420.4321,650
9/5/2014143.64144.32143.15144.201,989,529
9/5/20140.430.430.430.432,200
9/4/2014144.21144.65143.35143.611,549,930
9/4/20140.450.450.430.4324,500
9/3/2014144.47144.72143.55143.821,533,616
9/3/20140.460.460.460.46600
9/2/2014143.30144.61143.30144.221,578,809
9/2/20140.440.440.440.440
8/29/2014144.06144.39143.18144.001,537,846
8/29/20140.450.450.450.4522,000
8/28/2014143.32144.12143.02143.981,314,062
8/28/20140.450.450.450.451,000
8/27/2014144.43144.86143.63143.941,402,238
8/27/20140.450.450.450.441,500
8/26/2014145.00145.39144.57144.601,816,025
8/26/20140.450.450.450.451,000
8/25/2014144.66144.99144.42144.701,013,114
8/25/20140.460.460.460.463,600
8/22/2014144.50144.83144.02144.131,547,543
8/22/20140.460.460.450.4513,400
8/21/2014144.78144.99144.35144.501,475,752
8/21/20140.480.480.470.486,200
8/20/2014143.86144.82143.50144.602,298,805
8/20/20140.460.480.460.4826,500
8/19/2014144.47145.01143.81144.251,593,001
8/19/20140.450.460.450.4512,000
8/18/2014142.75144.19142.59144.121,855,474
8/18/20140.430.430.430.432,000
8/15/2014142.81142.98141.02141.921,960,967
8/15/20140.430.440.420.4319,000
8/14/2014142.00142.39141.85142.341,586,871
8/14/20140.430.430.430.432,000
8/13/2014141.35141.83140.92141.803,104,251
8/13/20140.440.440.440.441,500
8/12/2014140.62141.21140.43140.882,176,055
8/12/20140.460.460.430.437,000
8/11/2014140.93141.50140.54140.581,919,082
8/11/20140.450.450.410.4116,700
8/8/2014139.30140.89138.89140.852,702,551
8/8/20140.420.420.420.420
8/7/2014140.05140.37138.96139.131,892,551
8/7/20140.440.440.420.422,200
8/6/2014139.14139.94138.43139.552,678,975
8/6/20140.470.470.470.472,400
8/5/2014140.62141.12139.34139.782,168,828
8/5/20140.470.470.470.4710,525
8/4/2014140.15140.98139.21140.752,494,476
8/1/2014140.15141.04139.08140.112,505,780
8/1/20140.430.430.430.433,500
7/31/2014143.33143.55140.60140.893,572,440
7/31/20140.440.440.430.432,500
7/30/2014144.26144.78143.52143.742,458,395
7/30/20140.440.460.440.4614,200
7/29/2014145.22146.27143.99144.022,288,993
7/29/20140.450.470.450.4518,295
7/28/2014144.92145.63143.78145.532,002,176
7/28/20140.460.470.430.4618,000
7/25/2014145.66145.94144.59145.121,601,797
7/25/20140.430.460.430.4517,500
7/24/2014145.51146.43144.47145.132,580,146
7/24/20140.440.450.430.4384,200
7/23/2014145.34145.45144.53144.681,849,659
7/23/20140.420.420.410.415,000
7/22/2014144.89145.67144.89145.121,608,162
7/22/20140.440.440.430.4346,001
7/21/2014144.66144.87143.65144.301,520,875
7/21/20140.440.440.420.4430,235
7/18/2014143.83145.06143.54144.832,132,969
7/18/20140.440.440.430.4355,500
7/17/2014145.33145.67143.45143.542,778,988
7/17/20140.430.440.420.4420,500
7/16/2014145.28146.25145.03146.171,971,812
7/16/20140.410.430.410.4115,200
7/15/2014145.00145.48144.36145.061,955,732
7/15/20140.410.420.410.417,000
7/14/2014144.99145.71144.75145.002,114,592
7/14/20140.410.430.400.4210,200
7/11/2014144.14144.49143.54144.311,907,924
Trading Center