3M Co (NY: MMM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	57.45	57.86	57.06	57.42	5,421,093	-0.03(-0.05%)
May 30, 2012	57.87	57.91	57.21	57.45	3,964,607	-0.87(-1.49%)
May 29, 2012	58.08	58.50	57.91	58.32	3,149,019	+0.65(+1.12%)
May 25, 2012	57.74	57.96	57.42	57.67	3,449,200	-0.14(-0.24%)
May 24, 2012	57.80	57.82	57.16	57.81	3,413,290	+0.12(+0.21%)
May 23, 2012	56.72	57.74	56.43	57.69	4,715,208	+0.46(+0.80%)
May 22, 2012	57.61	57.81	56.92	57.23	4,411,225	-0.22(-0.39%)
May 21, 2012	57.06	57.57	56.97	57.46	3,511,573	+0.65(+1.14%)
May 18, 2012	57.67	57.67	56.65	56.81	5,296,123	-0.56(-0.98%)
May 17, 2012	58.21	58.26	57.31	57.38	4,082,362	-0.69(-1.18%)
May 16, 2012	58.44	58.69	58.00	58.06	4,072,635	+0.11(+0.19%)
May 15, 2012	58.07	58.41	57.76	57.95	3,865,058	-0.03(-0.06%)
May 14, 2012	57.74	58.47	57.59	57.99	3,895,541	-0.61(-1.04%)
May 11, 2012	58.42	59.10	58.26	58.60	3,850,959	-0.27(-0.46%)
May 10, 2012	58.87	59.24	58.70	58.87	4,186,579	-0.09(-0.16%)
May 09, 2012	58.53	59.34	58.09	58.96	4,726,456	-0.20(-0.33%)
May 08, 2012	58.86	59.37	58.30	59.16	4,011,967	-0.30(-0.51%)
May 07, 2012	59.25	59.87	59.25	59.46	4,075,468	-0.45(-0.74%)
May 04, 2012	60.24	60.29	59.66	59.91	4,179,626	-0.49(-0.81%)
May 03, 2012	60.47	60.70	60.20	60.39	3,468,760	-0.09(-0.15%)
May 02, 2012	60.24	60.53	60.05	60.48	3,108,568	-0.05(-0.09%)
May 01, 2012	60.22	60.77	59.95	60.53	3,396,219	+0.16(+0.27%)
Apr 30, 2012	60.30	60.44	59.94	60.37	3,068,141	+0.00(+0.00%)
Apr 27, 2012	60.41	60.49	59.96	60.37	3,693,531	+0.03(+0.04%)
Apr 26, 2012	59.86	60.51	59.80	60.35	4,072,169	+0.35(+0.59%)
Apr 25, 2012	60.12	60.30	59.79	59.99	4,385,466	+0.21(+0.35%)
Apr 24, 2012	60.35	60.64	59.71	59.78	8,438,576	+0.92(+1.56%)
Apr 23, 2012	58.45	58.94	58.12	58.87	4,100,296	-0.24(-0.40%)
Apr 20, 2012	58.77	59.32	58.72	59.10	4,702,732	+0.46(+0.78%)
Apr 19, 2012	58.91	59.15	58.19	58.64	3,796,485	-0.22(-0.38%)
Apr 18, 2012	58.71	59.20	58.57	58.87	2,636,981	-0.22(-0.37%)
Apr 17, 2012	58.58	59.23	58.55	59.08	3,484,507	+0.71(+1.22%)
Apr 16, 2012	58.13	58.73	58.05	58.37	4,529,703	+0.48(+0.83%)
Apr 13, 2012	58.43	58.50	57.81	57.89	3,862,608	-0.79(-1.35%)
Apr 12, 2012	57.91	58.73	57.48	58.68	3,664,718	+1.02(+1.77%)
Apr 11, 2012	57.67	57.89	57.51	57.66	3,741,317	+0.52(+0.91%)
Apr 10, 2012	58.23	58.37	57.05	57.14	5,403,910	-1.18(-2.03%)
Apr 09, 2012	58.26	58.62	58.03	58.33	2,860,550	-0.64(-1.08%)
Apr 05, 2012	59.02	59.31	58.76	58.96	3,031,888	-0.39(-0.65%)
Apr 04, 2012	59.44	59.49	58.88	59.35	3,541,471	-0.64(-1.07%)
Apr 03, 2012	60.28	60.28	59.59	59.99	3,401,943	-0.30(-0.49%)
Apr 02, 2012	59.99	60.37	59.49	60.28	3,908,915	+0.01(+0.02%)
Mar 30, 2012	60.28	60.33	59.97	60.27	3,658,623	+0.30(+0.50%)
Mar 29, 2012	59.37	60.01	59.26	59.97	3,266,822	+0.22(+0.36%)
Mar 28, 2012	60.33	60.54	59.48	59.76	3,389,382	-0.47(-0.77%)
Mar 27, 2012	60.39	60.41	60.08	60.22	3,416,721	+0.01(+0.02%)
Mar 26, 2012	60.08	60.37	59.86	60.21	3,807,556	+0.45(+0.75%)
Mar 23, 2012	59.88	59.91	59.47	59.76	3,443,868	-0.07(-0.12%)
Mar 22, 2012	59.79	59.98	59.26	59.84	4,535,426	-0.23(-0.38%)
Mar 21, 2012	60.41	60.56	59.99	60.07	3,602,317	-0.30(-0.49%)
Mar 20, 2012	60.24	60.62	59.96	60.37	3,678,413	-0.26(-0.43%)
Mar 19, 2012	60.48	60.74	60.26	60.63	3,826,743	+0.12(+0.20%)
Mar 16, 2012	60.72	60.80	60.38	60.51	7,411,486	-0.30(-0.49%)
Mar 15, 2012	60.13	60.80	60.01	60.80	4,813,638	+0.76(+1.27%)
Mar 14, 2012	59.86	60.30	59.86	60.04	4,382,561	+0.08(+0.14%)
Mar 13, 2012	59.29	59.97	59.12	59.96	4,598,901	+0.82(+1.38%)
Mar 12, 2012	58.85	59.28	58.75	59.14	3,033,257	+0.50(+0.85%)
Mar 09, 2012	58.65	58.96	58.54	58.64	2,898,492	+0.06(+0.10%)
Mar 08, 2012	58.14	58.73	58.09	58.58	3,853,089	+0.84(+1.45%)
Mar 07, 2012	57.59	57.88	57.35	57.74	4,663,655	+0.35(+0.61%)
Mar 06, 2012	57.91	58.01	57.31	57.39	5,251,333	-1.43(-2.42%)
Mar 05, 2012	59.05	59.08	58.36	58.82	3,999,190	-0.31(-0.53%)
Mar 02, 2012	59.10	59.16	58.80	59.13	4,174,831	+0.02(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.