3M Co $144.68

down -0.44


23/7/2014 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
12/18/20120.400.400.370.3732,361
12/17/201292.3993.1192.1393.032,753,624
12/17/20120.370.410.370.3982,050
12/14/201292.0092.5892.0092.282,708,921
12/14/20120.370.390.370.3935,500
12/13/201292.9593.4592.1692.502,621,381
12/13/20120.410.410.390.4146,800
12/12/201293.7294.0092.5293.124,064,892
12/12/20120.400.440.400.40622,700
12/11/201292.6593.9092.5093.683,821,863
12/11/20120.370.400.370.3913,000
12/10/201291.3792.4891.3591.872,847,681
12/10/20120.380.390.360.3711,006
12/7/201291.2491.6790.6891.512,476,371
12/7/20120.420.420.390.3955,240
12/6/201290.8091.0990.3190.952,027,626
12/6/20120.420.430.420.429,450
12/5/201290.3091.2089.6090.762,996,936
12/5/20120.430.430.430.431,100
12/4/201290.3190.6990.0090.121,969,707
12/4/20120.430.440.420.446,000
12/3/201291.4191.6890.1290.301,929,335
12/3/20120.440.450.410.4526,500
11/30/201290.6891.1990.4990.952,285,523
11/30/20120.440.440.440.441,000
11/29/201291.3591.9790.5190.652,363,932
11/29/20120.430.430.420.427,800
11/28/201290.1091.0089.4890.932,426,175
11/28/20120.430.430.430.431,000
11/27/201290.1990.9690.1290.312,504,126
11/27/20120.450.450.420.438,500
11/26/201289.5490.2589.5490.091,910,556
11/26/20120.450.450.440.445,400
11/23/201289.2990.3389.1590.281,101,101
11/23/20120.440.450.430.4532,300
11/22/20120.440.450.420.4517,400
11/21/201289.0889.1588.6688.942,011,213
11/21/20120.450.450.420.4521,500
11/20/201289.0889.6888.4089.022,035,039
11/20/20120.430.430.430.431,000
11/19/201289.2589.7088.7789.572,688,753
11/19/20120.450.450.420.429,100
11/16/201288.1289.3887.7588.505,237,021
11/16/20120.410.450.410.4254,500
11/15/201286.7488.2986.7488.023,291,663
11/15/20120.440.450.400.4042,000
11/14/201289.1789.3887.0787.312,882,788
11/14/20120.450.480.440.4626,700
11/13/201288.6090.1988.3689.082,985,900
11/13/20120.480.490.430.4668,200
11/12/201288.9689.6788.5089.182,220,003
11/12/20120.480.490.470.478,100
11/9/201288.6089.5688.1088.813,176,375
11/9/20120.500.500.490.4912,500
11/8/201289.1189.8388.4688.553,006,022
11/8/20120.480.500.480.5084,300
11/7/201290.3490.3488.7189.384,593,053
11/7/20120.500.510.490.5051,300
11/6/201289.9591.2389.8790.862,806,033
11/6/20120.510.510.470.4818,500
11/5/201288.0889.8488.0889.602,387,719
11/5/20120.500.540.470.5417,400
11/2/201289.6189.9788.7888.973,053,147
11/2/20120.520.520.500.5017,500
11/1/201287.9489.4087.8489.253,306,723
11/1/20120.540.550.530.533,500
10/31/201288.0388.6987.4987.603,360,373
10/31/20120.550.550.530.558,572
10/30/20120.580.590.580.5812,000
10/29/20120.580.580.550.551,800
10/26/201287.9088.5487.5988.033,592,536
10/26/20120.550.550.520.525,000
10/25/201288.5788.8487.4187.814,613,856
10/25/20120.520.530.510.517,000
10/24/201289.0389.5488.1588.393,321,221
10/24/20120.460.540.460.536,500
10/23/201289.6790.5288.5888.735,865,955
10/23/20120.540.540.490.494,080
10/22/201292.4193.0691.5092.533,131,765
10/22/20120.520.530.500.5215,500
10/19/201294.6194.6192.6992.943,804,542
10/19/20120.570.570.520.5216,060
10/18/201294.6895.0094.1794.742,538,733
10/18/20120.610.610.560.5623,400
10/17/201294.9495.1094.5594.813,191,747
10/17/20120.650.650.600.6212,000
10/16/201294.0294.3493.2994.232,857,505
10/16/20120.550.610.550.6122,000
10/15/201292.7193.0692.3792.792,916,265
10/15/20120.570.570.500.539,100
10/12/201292.9593.3492.4092.752,566,054
10/12/20120.610.610.560.567,500
10/11/201293.8693.8792.7892.832,429,144
10/11/20120.620.620.620.6211,200
10/10/201293.9594.0093.1593.282,561,589
10/10/20120.620.620.620.620
10/9/201295.2995.2993.9093.942,989,484
10/9/20120.680.680.620.6210,500
10/8/201294.5595.4694.5095.372,607,553
10/5/201294.7495.2094.4594.963,663,528
Trading Center