3M Co $146.69

down 0.00


19/9/2014 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
12/3/20130.170.190.170.1893,740
12/2/2013131.67132.00127.39127.686,901,333
12/2/20130.190.200.190.2034,800
11/29/2013133.51134.16133.34133.512,029,049
11/29/20130.180.180.180.181,200
11/28/20130.190.190.180.1812,000
11/27/2013132.63133.65131.94133.502,433,546
11/27/20130.170.180.170.1829,000
11/26/2013131.45132.64131.33132.154,229,577
11/26/20130.170.190.170.179,300
11/25/2013131.80131.87130.94131.232,496,334
11/25/20130.180.190.170.1715,240
11/22/2013130.36132.55129.82131.021,644,799
11/22/20130.170.180.170.179,000
11/21/2013129.69130.41129.59130.351,576,647
11/21/20130.160.170.160.1711,600
11/20/2013129.50130.30128.55129.182,691,794
11/20/20130.180.180.180.1810,500
11/19/2013130.02130.78129.92130.052,532,503
11/19/20130.170.190.170.1929,500
11/18/2013129.91130.50129.78130.132,148,174
11/18/20130.180.180.180.1811,310
11/15/2013129.15130.00128.98129.852,360,393
11/15/20130.180.180.180.180
11/14/2013128.97130.12128.80129.792,569,809
11/14/20130.170.190.170.1813,200
11/13/2013127.86128.66127.43128.592,426,280
11/13/20130.180.180.160.1829,720
11/12/2013128.15128.59127.55128.362,428,596
11/12/20130.200.200.190.193,000
11/11/2013127.54128.17127.25127.951,751,487
11/11/20130.190.190.190.190
11/8/2013126.03128.02126.03127.992,234,273
11/8/20130.200.200.200.201,150
11/7/2013127.15127.88126.23126.413,188,896
11/7/20130.190.210.190.2015,534
11/6/2013126.46127.32126.23127.131,911,624
11/6/20130.190.190.190.190
11/5/2013125.75126.46124.86126.121,764,260
11/5/20130.190.190.190.194,000
11/4/2013125.98126.49125.56126.321,741,465
11/4/20130.190.190.190.190
11/1/2013126.76126.93125.12125.901,676,596
11/1/20130.210.210.210.213,500
10/31/2013124.97126.38124.95125.852,331,692
10/31/20130.210.210.200.2115,500
10/30/2013125.57125.98124.76124.792,112,339
10/30/20130.200.200.200.200
10/29/2013125.08125.48124.62125.281,986,724
10/29/20130.210.210.210.211,950
10/28/2013124.13125.32123.80124.922,360,803
10/28/20130.200.200.200.20400
10/25/2013123.05124.46122.87124.422,054,269
10/25/20130.210.210.210.212,000
10/24/2013122.96124.96122.70123.493,851,061
10/24/20130.210.210.210.216,355
10/23/2013123.43123.73122.50123.202,337,493
10/23/20130.190.200.190.2013,200
10/22/2013123.36124.32123.28123.802,054,178
10/22/20130.190.190.190.1911,900
10/21/2013122.79123.31122.68123.251,762,181
10/21/20130.180.180.180.18400
10/18/2013122.87123.45122.40122.842,590,546
10/18/20130.180.180.180.180
10/17/2013120.74122.87120.71122.622,791,719
10/17/20130.170.170.170.172,000
10/16/2013120.86120.94120.14120.942,646,400
10/16/20130.170.170.170.1711,000
10/15/2013121.28121.38119.79119.822,720,720
10/15/20130.180.180.180.1820,000
10/14/2013120.26121.70120.00121.401,866,804
10/11/2013119.16120.77118.39120.722,492,704
10/11/20130.180.180.180.18300
10/10/2013118.60119.34118.32119.342,688,938
10/10/20130.180.180.180.180
10/9/2013117.27117.96116.65117.572,499,269
10/9/20130.190.190.180.1810,800
10/8/2013118.72119.22117.10117.162,869,006
10/8/20130.190.190.190.190
10/7/2013118.56119.27118.28118.691,931,239
10/7/20130.190.200.190.195,100
10/4/2013118.37119.71118.13119.401,983,719
10/4/20130.190.190.180.1821,000
10/3/2013118.71119.11117.89118.552,525,828
10/3/20130.200.200.200.2013,000
10/2/2013119.13119.59118.44119.202,056,649
10/2/20130.200.220.200.2213,200
10/1/2013119.69119.82118.80119.621,856,327
10/1/20130.200.200.180.1823,302
9/30/2013119.39119.96118.67119.412,104,698
9/30/20130.210.210.210.21500
9/27/2013119.97120.30119.26120.222,028,123
9/27/20130.200.200.200.200
9/26/2013120.60121.00119.92120.662,240,949
9/26/20130.210.210.210.210
9/25/2013120.89121.21120.17120.202,173,719
9/25/20130.200.200.200.200
9/24/2013121.24121.87120.69120.803,585,129
9/24/20130.220.220.220.222,000
9/23/2013120.43121.47120.37121.113,468,547
Trading Center