$295.82 +5.67 (%) Mettler Toledo International Inc - NYSE

Dec. 18, 2014 | 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
12/18/2014288.50296.06288.50295.82135,546
12/17/2014279.73290.51279.36290.15242,177
12/16/2014279.15283.69279.01279.17133,994
12/15/2014289.25290.66278.46281.13215,886
12/12/2014288.11291.59287.24287.7097,074
12/11/2014290.07294.40288.22290.34129,940
12/10/2014292.22293.77285.62286.65191,001
12/9/2014288.58293.21288.58292.68208,334
12/8/2014294.39298.39291.55292.00155,706
12/5/2014298.03299.26294.16295.70169,416
12/4/2014298.86300.33296.91298.11160,120
12/3/2014293.57298.65293.00298.4391,695
12/2/2014292.81296.48292.81294.79138,337
12/1/2014291.30294.47290.21292.04174,445
11/28/2014292.53295.29292.21293.2667,403
11/26/2014296.36296.67292.63294.08129,414
11/25/2014298.83300.31295.50295.93150,265
11/24/2014293.62297.35293.62296.89152,088
11/21/2014294.40295.83292.80293.54114,689
11/20/2014290.30293.46290.30292.51110,164
11/19/2014291.47293.31290.58292.4196,934
11/18/2014288.25293.67288.25291.65198,821
11/17/2014289.63293.03287.62288.97208,172
11/14/2014289.64290.65285.58288.27137,726
11/13/2014285.44290.93284.99290.03228,951
11/12/2014285.41287.68283.08284.70154,394
11/11/2014280.41288.56279.08287.03273,709
11/10/2014277.50280.76276.05280.28277,203
11/7/2014272.00278.08269.26277.69218,611
11/6/2014259.73263.98258.74263.62172,900
11/5/2014260.82261.50258.82259.79130,809
11/4/2014259.70261.33257.82259.8177,331
11/3/2014258.37261.66257.71259.63170,869
10/31/2014261.06262.13257.17258.47136,592
10/30/2014254.75258.80254.04257.9096,540
10/29/2014256.90257.12253.00255.63100,067
10/28/2014254.84257.07253.01256.9369,107
10/27/2014251.90253.67250.08253.2087,021
10/24/2014250.89253.36248.96252.0083,931
10/23/2014248.53251.46246.74250.2962,124
10/22/2014250.00250.17244.73245.24132,022
10/21/2014244.95250.60244.51250.58118,716
10/20/2014240.03241.93237.18241.65120,319
10/17/2014240.00242.12239.86240.9279,878
10/16/2014228.90237.85228.30236.64212,083
10/15/2014232.63235.87229.60233.85253,866
10/14/2014237.26239.69236.02236.42134,567
10/13/2014240.60242.31236.17236.65129,323
10/10/2014247.96248.47239.84240.27165,162
10/9/2014251.66252.53246.31247.26128,407
10/8/2014248.77252.94246.32252.6198,753
10/7/2014252.04252.98248.47248.5276,724
10/6/2014253.96254.49251.94253.59107,877
10/3/2014252.75254.05251.56252.34118,356
10/2/2014251.99253.66249.09251.42167,206
10/1/2014256.69257.40251.43251.79216,566
9/30/2014256.56258.14255.02256.13159,348
9/29/2014254.76258.38254.76257.36102,686
9/26/2014258.95260.03257.02258.34124,611
9/25/2014260.81261.77257.56258.68128,411
9/24/2014259.85262.98257.99262.17114,573
9/23/2014262.10262.20259.26259.41147,787
9/22/2014265.40265.69261.31262.27145,305
9/19/2014268.57270.41264.63265.36175,131
9/18/2014267.44269.17266.45268.0457,143
9/17/2014267.89268.86265.76267.1968,320
9/16/2014267.58269.54265.28267.86178,752
9/15/2014269.57269.57266.70267.5168,443
9/12/2014270.10271.75267.63269.12102,660
9/11/2014266.71271.55266.71270.15114,524
9/10/2014269.36269.36265.41267.91127,766
9/9/2014270.91270.91267.61267.8783,008
9/8/2014272.16273.18269.77270.71140,880
9/5/2014270.91272.58269.24272.2888,485
9/4/2014272.83274.42270.39271.22120,985
9/3/2014272.90274.48271.89272.84105,944
9/2/2014270.08274.36269.93272.78142,421
8/29/2014271.62271.62269.65270.4869,161
8/28/2014269.96271.85269.41270.4453,823
8/27/2014272.24272.24269.74270.5571,386
8/26/2014271.90272.24270.24271.4271,995
8/25/2014270.49272.50269.82270.6462,440
8/22/2014271.97273.32269.14269.4794,841
8/21/2014271.62272.24269.74271.65120,760
8/20/2014268.48271.06267.86270.8079,389
8/19/2014270.45270.45268.57269.60150,936
8/18/2014267.88270.67266.99269.36195,905
8/15/2014267.00268.73265.02266.36118,761
8/14/2014263.98266.64262.74265.80124,500
8/13/2014259.97264.18259.51264.01139,144
8/12/2014259.04260.79257.56259.05108,773
8/11/2014261.99263.01258.65259.82130,557
8/8/2014257.61260.99256.85260.1299,088
8/7/2014258.17259.39256.40257.45120,912
8/6/2014256.61259.44256.61257.22146,770
8/5/2014256.40259.47256.40258.0299,780
8/4/2014256.59258.17253.03257.66149,176
8/1/2014256.97257.26253.16255.76185,853
7/31/2014259.29260.71255.02257.14119,796
7/30/2014260.94261.81258.70261.78125,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center