$412.93 +2.10 (%) Mettler Toledo International Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTD historical data

Date Open High Low Close Volume
12/5/2016414.31415.88412.05412.93159,068
12/2/2016408.12413.01408.12410.83168,676
12/1/2016414.42418.12407.87408.90177,575
11/30/2016420.51423.86412.02412.02172,225
11/29/2016416.86423.40415.46421.70167,962
11/28/2016417.67422.46414.96415.81147,273
11/25/2016419.76423.78418.20419.1574,314
11/23/2016415.79420.00413.77419.8594,073
11/22/2016419.51419.72413.06416.20240,645
11/21/2016417.35417.55411.65417.12139,746
11/18/2016417.97418.89412.45414.97203,262
11/17/2016420.99423.10417.50418.48205,719
11/16/2016427.01428.38420.15421.33220,522
11/15/2016419.79428.03417.76426.57229,473
11/14/2016427.00431.99418.30419.28269,247
11/11/2016421.95426.36415.78422.30188,914
11/10/2016429.58430.64419.26425.24304,845
11/9/2016434.50434.50423.90426.04277,474
11/8/2016429.18432.00424.91429.91213,975
11/7/2016425.00429.65422.71429.26373,242
11/4/2016415.00424.39415.00420.46430,821
11/3/2016401.42402.41395.61397.95246,764
11/2/2016401.27403.82400.07401.11244,536
11/1/2016404.62407.21400.91402.60237,257
10/31/2016402.41405.59401.22404.08184,337
10/28/2016397.79404.00397.58400.67198,196
10/27/2016402.68406.58395.87397.73256,193
10/26/2016401.41403.12397.39399.63225,561
10/25/2016412.49412.49401.71401.92258,539
10/24/2016414.48414.99409.66414.29175,745
10/21/2016408.12408.18404.88407.23147,527
10/20/2016410.98412.68409.02410.63115,513
10/19/2016410.30411.97408.46411.34164,160
10/18/2016413.36416.27408.85410.07154,249
10/17/2016404.97409.48403.50409.11229,112
10/14/2016409.64410.40405.55406.61175,392
10/13/2016407.63407.63403.05405.68194,084
10/12/2016411.76411.76409.38410.28167,929
10/11/2016422.51422.51409.55411.44198,824
10/10/2016420.55424.13419.88423.46166,030
10/7/2016418.49418.49414.12417.00153,262
10/6/2016416.51418.94413.29418.82127,030
10/5/2016416.84418.36414.41416.67180,450
10/4/2016420.19420.79413.91415.84215,252
10/3/2016418.01420.18417.00418.86231,090
9/30/2016408.73421.24408.43419.83363,272
9/29/2016412.60412.70406.35407.33168,970
9/28/2016415.81416.15408.81414.38238,081
9/27/2016410.64414.20409.66414.05215,834
9/26/2016406.61410.65406.08409.78223,558
9/23/2016407.68410.95407.16408.17240,475
9/22/2016406.33411.72403.55411.17269,977
9/21/2016402.52403.50396.64403.07212,274
9/20/2016402.48403.89399.90400.88198,819
9/19/2016400.05402.56397.64400.26291,844
9/16/2016399.18402.34394.49399.78249,478
9/15/2016396.88401.07395.55399.07146,892
9/14/2016395.44396.77393.77395.35200,766
9/13/2016392.43396.20388.15394.66350,949
9/12/2016387.25396.06386.01395.56528,841
9/9/2016399.10399.99388.69388.80256,742
9/8/2016405.87409.20401.62402.54395,503
9/7/2016405.73406.95402.22406.80354,365
9/6/2016402.50406.41399.41404.81345,670
9/2/2016408.22408.89401.55401.555,345,986
9/1/2016404.08407.31401.25404.72258,803
8/31/2016408.48408.48402.01403.07346,039
8/30/2016406.76408.45402.60404.33268,453
8/29/2016408.68412.43406.92408.07189,592
8/26/2016407.00415.00406.29409.45341,884
8/25/2016403.39408.99401.95405.02137,425
8/24/2016408.99409.66402.22402.9475,968
8/23/2016409.46413.80409.46410.60151,838
8/22/2016405.97409.91405.35408.72118,528
8/19/2016404.73410.38402.21407.97207,803
8/18/2016400.20406.48400.20405.49167,674
8/17/2016400.84402.62398.67401.10102,556
8/16/2016402.64404.56399.40399.8689,319
8/15/2016401.70403.68399.61403.33106,830
8/12/2016401.05404.01399.62399.93127,567
8/11/2016404.04406.26401.98403.4092,407
8/10/2016400.42403.19398.32401.87134,023
8/9/2016398.02401.15398.01400.0592,127
8/8/2016399.86400.15397.09398.45156,312
8/5/2016397.06399.58395.16398.93195,399
8/4/2016398.43400.00395.73396.14212,459
8/3/2016399.07400.99397.56398.98198,444
8/2/2016411.36411.36400.17400.32243,507
8/1/2016410.93416.75409.26410.74155,573
7/29/2016401.33412.48399.87411.21264,419
7/28/2016392.10400.67390.11397.69195,619
7/27/2016387.64393.68386.63391.02119,994
7/26/2016383.71390.22383.71387.98185,604
7/25/2016387.61387.61380.35383.6467,199
7/22/2016384.57388.35381.97387.0876,372
7/21/2016387.68389.18382.50385.26111,801
7/20/2016386.81391.18386.33389.4782,315
7/19/2016382.96385.08381.35385.0498,928
7/18/2016385.86387.17382.38384.47118,962
7/15/2016386.00387.77384.46385.0967,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center