$357.95 -1.37 (%) Mettler Toledo International Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/28/2016363.68367.09357.50359.32168,495
4/27/2016362.97366.97360.77365.4995,084
4/26/2016363.57363.57359.27361.66112,891
4/25/2016364.27365.54357.37361.45181,840
4/22/2016366.68367.84361.62365.71113,560
4/21/2016362.36368.41356.85365.14126,764
4/20/2016361.44364.07352.71359.71224,466
4/19/2016361.07362.78359.96362.1883,226
4/18/2016359.70365.26357.59361.23102,826
4/15/2016358.70361.91354.72360.29152,574
4/14/2016359.14363.43355.28358.9582,904
4/13/2016356.26361.48350.22359.34126,551
4/12/2016350.65355.61349.35354.08108,598
4/11/2016351.63355.75346.92350.67134,284
4/8/2016351.39353.84349.03350.28118,137
4/7/2016354.05355.95344.01347.76197,205
4/6/2016349.79357.01348.52356.50245,313
4/5/2016350.07359.62345.51348.39113,529
4/4/2016350.61353.86348.85350.59126,387
4/1/2016342.33350.92342.05349.90178,271
3/31/2016343.53345.80340.78344.76123,820
3/30/2016348.94349.00340.61343.24111,815
3/29/2016340.55348.43340.55347.09172,396
3/28/2016339.06342.57338.36342.04136,326
3/24/2016335.24338.38334.53337.8977,507
3/23/2016337.33339.75335.12337.18111,688
3/22/2016332.04338.95332.04336.8695,726
3/21/2016334.43336.61332.82334.82109,101
3/18/2016331.34338.43331.34334.92331,219
3/17/2016337.08337.14332.43332.49160,556
3/16/2016332.45337.44332.44336.7481,939
3/15/2016331.92334.33329.30332.7394,219
3/14/2016335.49338.58328.10333.69141,130
3/11/2016332.26337.56332.10335.7076,227
3/10/2016331.90335.56325.70329.29130,148
3/9/2016335.77335.77327.77329.87192,820
3/8/2016331.21336.40330.43334.53207,932
3/7/2016333.20336.44331.33335.95124,320
3/4/2016331.62337.75326.70334.48155,328
3/3/2016329.81333.26328.70332.45138,435
3/2/2016329.00331.71325.00330.00177,689
3/1/2016316.57331.90316.57329.41236,427
2/29/2016317.06319.09314.69314.91189,811
2/26/2016318.94320.55316.63316.7588,492
2/25/2016317.21319.44314.07318.03101,705
2/24/2016313.72316.39309.92315.25130,531
2/23/2016322.96329.83314.70316.34167,593
2/22/2016325.69325.98321.87324.08162,116
2/19/2016314.57322.14314.57322.14164,301
2/18/2016321.41321.98315.03316.80151,349
2/17/2016314.00321.81313.34321.43195,817
2/16/2016310.26314.43308.58312.69165,866
2/12/2016301.31307.07299.53307.07131,236
2/11/2016301.95304.55295.89299.31196,121
2/10/2016309.67315.14306.89307.56199,083
2/9/2016294.97308.71291.33307.00301,346
2/8/2016308.43309.70292.89298.14346,800
2/5/2016313.68322.24307.00311.68487,232
2/4/2016308.18318.08307.08313.98425,253
2/3/2016312.42313.87303.08309.26357,594
2/2/2016314.48316.15310.95311.72183,077
2/1/2016310.29319.06310.29317.32306,353
1/29/2016308.39313.31307.61312.85669,062
1/28/2016315.39315.39306.39307.40220,806
1/27/2016314.28316.82310.82312.85208,159
1/26/2016316.41317.21313.78315.23153,747
1/25/2016316.09319.35314.21316.02203,432
1/22/2016310.10323.15310.10316.25335,970
1/21/2016307.90309.50302.85307.08172,485
1/20/2016304.53309.52298.02307.45263,180
1/19/2016316.45316.90305.12308.43218,316
1/15/2016303.00314.48301.34313.62309,025
1/14/2016312.33316.61309.03310.66184,214
1/13/2016318.40326.64310.64311.58161,946
1/12/2016312.38317.50310.46317.02340,046
1/11/2016315.39319.99308.78310.86216,054
1/8/2016318.72321.40313.35313.93210,090
1/7/2016318.79320.36314.87315.73229,581
1/6/2016328.24331.34322.37324.74194,999
1/5/2016330.29336.80328.70331.38131,832
1/4/2016333.07334.77325.71329.34210,604
12/31/2015342.52344.72338.72339.1383,849
12/30/2015345.53347.22343.30344.1459,404
12/29/2015345.30348.39345.23345.7590,141
12/28/2015340.40343.92339.55343.46101,173
12/24/2015339.50342.62337.67341.8648,397
12/23/2015338.67341.30336.60340.02140,135
12/22/2015333.60339.17331.16337.11132,898
12/21/2015332.57337.26330.13332.73142,875
12/18/2015331.87335.05329.28331.06332,431
12/17/2015340.81343.79332.06332.06164,170
12/16/2015338.99341.23335.88340.70177,489
12/15/2015336.67339.79332.89336.18138,884
12/14/2015329.67334.83329.64334.45178,587
12/11/2015330.20332.47327.93330.38148,592
12/10/2015331.42336.60325.40333.63134,803
12/9/2015332.63335.65328.02331.53222,706
12/8/2015338.06339.95330.58334.36274,370
12/7/2015337.19339.92335.40338.66137,073
12/4/2015332.35341.05331.83338.72207,028
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center