METTLER-TOLEDO INTL $224.01

up +2.82


17/5/2013 05:17 PM  |  NYSE : MTD  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

MTD historical data

Date Open High Low Close Volume
5/17/2013 222.59 224.20 221.05 224.01 1688
5/16/2013 224.88 226.80 220.52 221.19 3315
5/15/2013 226.39 229.68 226.39 228.00 1705
5/14/2013 224.63 227.01 224.11 226.71 1236
5/13/2013 225.85 225.93 223.18 224.18 1148
5/10/2013 224.19 227.19 223.38 226.62 1362
5/9/2013 223.95 225.66 221.43 223.41 1342
5/8/2013 220.33 224.99 219.45 224.99 2047
5/7/2013 221.22 221.29 216.55 220.76 3810
5/6/2013 214.82 221.65 214.65 221.65 3266
5/3/2013 205.93 219.77 203.86 215.25 4286
5/2/2013 196.00 203.61 196.00 202.70 4055
5/1/2013 207.54 207.54 200.75 202.60 4721
4/30/2013 206.05 209.04 203.91 208.96 2284
4/29/2013 207.21 207.21 205.13 206.27 2017
4/26/2013 211.50 211.50 205.35 206.57 2259
4/25/2013 210.46 212.80 209.83 212.00 1555
4/24/2013 209.68 212.24 208.30 210.04 2595
4/23/2013 204.58 210.37 202.88 208.92 2609
4/22/2013 200.08 204.03 198.44 203.01 2489
4/19/2013 201.93 201.93 197.85 199.64 2440
4/18/2013 202.42 203.62 200.19 201.45 2435
4/17/2013 203.28 203.86 200.93 202.32 2252
4/16/2013 200.39 204.52 198.22 203.97 3095
4/15/2013 211.14 212.49 196.48 197.91 6066
4/12/2013 208.58 211.49 208.45 211.48 1577
4/11/2013 210.00 211.51 207.33 209.53 2104
4/10/2013 209.40 213.29 209.01 213.12 1529
4/9/2013 207.03 209.19 206.20 208.61 1447
4/8/2013 204.96 207.19 204.50 206.99 1592
4/5/2013 204.80 206.01 203.85 204.55 1288
4/4/2013 207.50 208.20 206.24 207.28 1904
4/3/2013 211.80 211.80 206.68 207.75 2005
4/2/2013 212.91 213.71 210.55 211.58 1713
4/1/2013 213.07 213.60 210.18 211.61 1058
3/28/2013 212.83 214.07 211.58 213.22 2173
3/27/2013 212.70 214.22 211.01 212.54 1436
3/26/2013 213.77 214.25 211.60 214.21 2152
3/25/2013 219.92 221.21 211.67 213.06 2844
3/22/2013 220.24 220.60 218.54 219.72 1342
3/21/2013 220.32 221.99 218.06 219.51 972
3/20/2013 219.85 222.26 219.85 221.50 1309
3/19/2013 218.42 219.47 216.88 218.75 1391
3/18/2013 217.05 219.71 216.58 217.80 1022
3/15/2013 219.79 219.80 217.35 218.44 1693
3/14/2013 218.75 220.22 218.25 220.07 1238
3/13/2013 218.18 218.54 216.02 218.13 1174
3/12/2013 219.68 219.68 216.20 217.79 769
3/11/2013 217.53 219.60 217.33 219.60 925
3/8/2013 216.10 218.66 214.67 218.48 1584
3/7/2013 215.89 216.31 213.87 215.55 988
3/6/2013 214.50 215.76 213.36 215.21 1694
3/5/2013 211.78 214.06 211.44 214.06 1998
3/4/2013 210.68 211.54 208.44 210.94 1822
3/1/2013 211.45 212.58 209.13 211.16 3308
2/28/2013 212.00 214.98 211.53 212.80 1643
2/27/2013 209.99 214.35 207.52 213.59 2252
2/26/2013 208.00 210.90 205.01 209.82 3029
2/25/2013 213.11 214.68 206.34 206.61 5545
2/22/2013 213.76 214.51 212.28 212.59 1193
2/21/2013 211.70 214.77 211.70 212.80 837
2/20/2013 216.98 218.35 214.19 214.67 1446
2/19/2013 216.15 218.32 215.17 217.15 1170
2/15/2013 217.30 218.87 213.49 215.14 1732
2/14/2013 217.76 218.72 216.20 217.75 961
2/13/2013 217.88 220.42 216.65 218.94 1454
2/12/2013 219.45 220.80 217.89 217.99 1078
2/11/2013 221.01 221.73 217.80 219.37 1656
2/8/2013 219.38 222.48 219.05 221.15 1669
2/7/2013 217.68 221.63 216.53 221.56 2363
2/6/2013 215.81 218.45 214.07 216.52 2078
2/5/2013 213.97 217.16 212.66 216.19 1153
2/4/2013 213.32 213.98 211.13 212.00 941
2/1/2013 214.52 215.63 213.83 214.60 713
1/31/2013 210.93 214.68 209.99 212.53 939
1/30/2013 212.93 214.10 210.75 211.56 1213
1/29/2013 212.26 213.34 211.27 213.21 924
1/28/2013 213.67 214.64 211.15 212.13 1077
1/25/2013 210.81 214.31 210.81 214.31 731
1/24/2013 211.58 212.85 209.10 211.09 1773
1/23/2013 208.61 212.86 208.61 211.01 2092
1/22/2013 209.12 210.10 207.79 210.04 1370
1/18/2013 208.00 210.88 206.72 209.30 1931
1/17/2013 204.74 208.54 204.23 207.78 1882
1/16/2013 203.79 205.42 203.49 204.11 1041
1/15/2013 204.45 204.68 202.60 204.11 1059
1/14/2013 201.43 205.84 201.43 205.27 1323
1/11/2013 202.54 204.32 201.55 201.88 1589
1/10/2013 206.26 206.26 201.31 202.70 2456
1/9/2013 201.03 206.27 200.38 204.66 2105
1/8/2013 202.11 202.95 198.94 200.56 1458
1/7/2013 199.56 204.53 199.56 201.77 3255
1/4/2013 199.22 199.85 196.10 197.02 2603
1/3/2013 197.73 198.76 195.81 196.72 1171
1/2/2013 198.88 199.56 193.72 197.88 1540
12/31/2012 188.81 193.48 187.54 193.30 934
12/28/2012 190.46 191.57 188.48 188.59 725
12/27/2012 191.87 192.76 188.41 191.63 1221
12/26/2012 192.98 193.60 190.75 191.39 816
12/24/2012 191.88 193.88 190.79 192.83 491
Marketplace
Trading Center