3M Co $144.02

down -1.51


29/7/2014 04:01 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
3/6/2014134.37134.74134.02134.082,236,816
3/6/20140.540.570.540.5637,300
3/5/2014132.66134.04132.19133.853,551,443
3/5/20140.550.550.540.5410,500
3/4/2014131.92133.08131.58132.686,975,609
3/4/20140.560.570.550.557,082
3/3/2014133.07133.81131.67132.212,814,779
3/3/20140.570.570.540.5454,400
2/28/2014134.19135.20133.92134.733,179,708
2/28/20140.540.540.540.5421,800
2/27/2014132.63134.58132.00134.343,123,972
2/27/20140.560.570.540.5439,720
2/26/2014133.13133.46132.28132.862,771,103
2/26/20140.570.580.560.5687,100
2/25/2014132.27133.43131.86132.932,865,583
2/25/20140.590.610.570.5847,599
2/24/2014131.89133.46131.44132.202,454,286
2/24/20140.610.630.590.6083,800
2/21/2014131.56132.33131.30131.572,574,269
2/21/20140.590.600.590.6033,800
2/20/2014130.65132.03130.05131.562,155,829
2/20/20140.600.600.560.6015,600
2/19/2014131.33132.71130.46130.562,719,359
2/19/20140.550.610.550.5950,100
2/18/2014132.31132.75131.64131.802,876,570
2/18/20140.540.610.540.60146,153
2/14/2014129.77132.19129.50132.123,031,589
2/14/20140.560.570.540.5640,400
2/13/2014129.29130.38128.66130.142,850,607
2/13/20140.580.580.450.55145,220
2/12/2014130.34131.00130.01130.442,100,646
2/12/20140.670.670.560.5983,780
2/11/2014129.70131.49129.65130.982,604,237
2/11/20140.650.680.620.65143,790
2/10/2014129.65130.41129.02129.703,317,360
2/10/20140.560.640.560.62288,702
2/7/2014129.57130.39128.81130.333,271,820
2/7/20140.620.620.570.6243,346
2/6/2014127.60129.20127.10128.903,828,431
2/6/20140.590.650.580.60180,829
2/5/2014128.01128.76125.92127.364,960,130
2/5/20140.570.610.530.59234,800
2/4/2014126.09127.64124.12126.727,423,602
2/4/20140.530.570.500.5555,155
2/3/2014128.22128.59123.61123.904,245,704
2/3/20140.450.630.450.53198,920
1/31/2014126.60129.20126.42128.193,715,366
1/31/20140.410.510.410.47117,450
1/30/2014129.96129.96126.53128.054,103,794
1/30/20140.400.430.400.4334,650
1/29/2014130.10131.27129.00130.253,585,136
1/29/20140.430.440.380.4383,800
1/28/2014129.43130.01129.10129.812,734,536
1/28/20140.360.430.360.43123,500
1/27/2014130.02130.59128.66128.963,313,315
1/27/20140.400.440.360.3695,820
1/24/2014133.73133.73130.22130.223,784,000
1/24/20140.340.420.340.4295,020
1/23/2014135.64135.66133.95134.712,720,254
1/23/20140.330.340.330.3413,100
1/22/2014137.35137.49136.33136.482,118,966
1/22/20140.300.340.300.3065,200
1/21/2014138.45138.95136.30136.992,705,751
1/21/20140.250.290.250.29271,001
1/20/20140.240.240.240.24500
1/17/2014137.98138.75136.98137.312,335,555
1/17/20140.270.280.260.2626,051
1/16/2014137.74138.50137.63138.161,792,677
1/16/20140.260.270.260.2627,300
1/15/2014137.77138.82137.56138.443,043,498
1/15/20140.250.250.250.257,000
1/14/2014135.11137.41134.74137.412,480,170
1/14/20140.270.270.250.275,010
1/13/2014135.81137.06134.57134.682,633,428
1/13/20140.260.270.230.2621,500
1/10/2014136.95137.19135.68136.183,254,329
1/10/20140.220.250.220.2537,000
1/9/2014137.02137.43136.20136.452,539,952
1/9/20140.270.270.230.2435,300
1/8/2014137.48137.75136.34136.633,122,674
1/8/20140.270.270.250.2535,810
1/7/2014137.45138.20137.13137.652,525,529
1/7/20140.250.260.220.2541,500
1/6/2014138.75139.29137.48137.632,712,055
1/6/20140.240.250.230.2563,511
1/3/2014138.37138.88138.03138.452,133,336
1/3/20140.210.210.190.20136,450
1/2/2014138.05139.00137.61138.133,053,521
1/2/20140.190.210.180.2166,400
12/31/2013140.00140.43139.48140.251,846,529
12/31/20130.180.190.180.1843,800
12/30/2013139.08139.65138.79139.421,714,254
12/30/20130.180.190.180.1871,300
12/27/2013138.78139.40138.55139.351,895,102
12/27/20130.190.190.180.18119,700
12/26/2013137.30138.68137.03138.292,158,185
12/24/2013137.23137.34136.35136.991,311,676
12/24/20130.180.190.180.1923,100
12/23/2013137.10137.43136.32136.803,443,556
12/23/20130.190.190.180.1825,300
Trading Center