$307.56 +0.56 (%) Mettler Toledo International Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTD historical data

Date Open High Low Close Volume
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
12/3/2015336.48338.20330.02332.17250,624
12/2/2015341.23344.32335.31336.12198,118
12/1/2015344.49346.44339.55342.17175,318
11/30/2015344.11345.45341.24342.78171,803
11/27/2015340.82345.16339.45344.77103,870
11/25/2015339.49342.07338.14340.00164,053
11/24/2015337.56340.52334.93340.15183,004
11/23/2015343.57343.61336.90340.57196,529
11/20/2015340.00347.06338.29343.57191,661
11/19/2015340.48341.74337.15340.00155,447
11/18/2015337.80341.79334.10341.14218,252
11/17/2015333.08339.00331.85336.32170,771
11/16/2015326.72333.55326.72333.05173,720
11/13/2015325.27330.16323.94328.19164,997
11/12/2015330.52333.39324.99325.11160,977
11/11/2015333.24336.62332.10332.83225,886
11/10/2015326.87332.23325.81331.70229,447
11/9/2015326.97330.48323.31328.09246,376
11/6/2015325.00334.44316.19327.66361,950
11/5/2015314.00315.48310.62312.36283,367
11/4/2015314.47315.73311.73312.88176,831
11/3/2015311.49315.47310.61314.25553,966
11/2/2015311.37314.40310.25313.08158,791
10/30/2015309.62312.52307.26310.99212,965
10/29/2015305.46311.24305.46309.43209,546
10/28/2015301.90307.69299.88307.37180,518
10/27/2015300.40305.84297.02300.57204,788
10/26/2015302.75302.75297.73300.68186,399
10/23/2015303.61306.22300.45304.27185,215
10/22/2015294.26302.40294.26300.44274,840
10/21/2015296.28300.03292.86293.13222,587
10/20/2015290.94296.11290.73294.43170,886
10/19/2015290.94295.83290.03291.40137,194
10/16/2015289.01292.35286.18291.33153,547
10/15/2015284.42288.32282.05288.01216,097
10/14/2015290.78292.93282.35283.27259,988
10/13/2015293.30297.79290.29291.1998,009
10/12/2015293.70297.77292.27295.52119,027
10/9/2015292.60295.20290.06293.71166,568
10/8/2015286.50293.47284.51292.17168,737
10/7/2015285.23292.65283.67287.60415,196
10/6/2015288.50288.51279.31284.46277,612
10/5/2015292.97295.90286.51289.78222,951
10/2/2015280.83290.26280.28290.2194,386
10/1/2015285.12288.04281.55284.19231,823
9/30/2015285.81288.24282.89284.74319,036
9/29/2015277.72283.43277.20282.43268,029
9/28/2015278.71282.20275.30277.62208,641
9/25/2015281.42285.00277.54281.09237,197
9/24/2015278.91281.23276.36279.18271,874
9/23/2015285.79287.50280.95281.73285,825
9/22/2015288.46291.26284.62285.57358,496
9/21/2015294.19298.28291.41292.33166,913
9/18/2015300.69301.03292.92293.45432,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center