$387.08 0.00 (%) Mettler Toledo International Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/14/2016383.38386.51383.19385.17153,394
7/13/2016378.15381.49378.15379.4388,504
7/12/2016378.32381.98377.93379.11133,653
7/11/2016375.86377.33372.47375.32105,949
7/8/2016370.87377.19370.87373.03113,935
7/7/2016366.34367.92363.45366.7594,531
7/6/2016359.83367.85357.57366.61133,674
7/5/2016365.12369.87361.75363.19204,790
7/1/2016365.01371.74365.01368.96134,221
6/30/2016360.52364.95359.49364.92361,398
6/29/2016361.60362.57357.26360.65152,229
6/28/2016351.95357.75348.99357.50192,766
6/27/2016358.79362.69343.61348.52381,358
6/24/2016366.20373.87360.55361.60351,501
6/23/2016377.14382.02375.86381.56172,302
6/22/2016375.60383.56374.61377.94106,758
6/21/2016376.54377.94373.29374.74119,261
6/20/2016374.12377.74374.12375.99107,874
6/17/2016373.33376.13367.48369.82205,757
6/16/2016370.69375.26368.61374.4583,818
6/15/2016375.39377.58372.07372.3078,755
6/14/2016373.66375.60371.57373.3095,698
6/13/2016374.16380.20371.20375.10152,740
6/10/2016381.28383.08377.11377.69214,475
6/9/2016383.22386.68379.67385.50162,672
6/8/2016377.51385.00376.07384.05275,726
6/7/2016378.38378.97376.13377.58118,288
6/6/2016375.70378.73372.91377.99154,056
6/3/2016376.17376.17372.02374.10217,809
6/2/2016376.83377.58374.54377.37125,202
6/1/2016373.10377.78368.64375.94157,134
5/31/2016373.80375.49370.97375.32255,382
5/27/2016371.85373.73369.76371.61139,420
5/26/2016368.16371.98367.40370.19214,701
5/25/2016371.00374.64368.03368.57193,268
5/24/2016366.71371.80365.01371.16260,682
5/23/2016365.24369.10362.36366.21230,295
5/20/2016365.37369.33360.81364.05348,741
5/19/2016367.52375.73360.80363.35262,117
5/18/2016363.88371.28362.66367.82144,443
5/17/2016370.40373.47363.30365.65213,277
5/16/2016368.21371.98366.65369.89154,322
5/13/2016367.31372.00362.14367.93270,830
5/12/2016365.25370.10363.33369.23288,215
5/11/2016363.96366.49361.10363.42225,253
5/10/2016361.68367.19353.53366.42221,700
5/9/2016356.70362.64356.70359.94173,134
5/6/2016362.59363.14348.00357.26313,161
5/5/2016357.13364.05356.16364.05241,012
5/4/2016357.78357.78351.14354.69159,510
5/3/2016359.25360.83356.77359.1384,191
5/2/2016358.23363.83357.78362.99135,793
4/29/2016357.08360.07353.98357.95144,467
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center