$303.95 -1.61 (%) Mettler Toledo International Inc - NYSE

Jan. 30, 2015 | 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
1/30/2015304.22305.99299.23303.95187,788
1/29/2015299.21306.61296.49305.56150,042
1/28/2015300.75306.36298.92299.77125,939
1/27/2015299.99301.81296.37298.50132,533
1/26/2015301.62303.98298.89303.50118,221
1/23/2015304.56305.38302.39303.05118,304
1/22/2015298.02307.65294.37304.77154,213
1/21/2015295.11297.43293.07295.77100,854
1/20/2015293.86296.00289.59294.55153,251
1/16/2015287.95292.52287.89292.00203,751
1/15/2015297.25297.25286.35289.09273,424
1/14/2015293.82298.19291.96297.1983,278
1/13/2015298.26303.46292.98296.6487,928
1/12/2015299.67299.67294.75296.3286,936
1/9/2015301.68302.70297.86299.2865,467
1/8/2015299.96303.84298.59300.72129,843
1/7/2015295.39296.62293.52296.49145,503
1/6/2015295.12297.73288.94291.12145,193
1/5/2015299.61300.74294.62295.4599,456
1/2/2015303.20306.91299.07301.9564,657
12/31/2014305.27308.67302.41302.46108,918
12/30/2014305.20306.91303.77305.4460,508
12/29/2014303.48306.92302.99305.8967,773
12/26/2014303.14305.61302.99304.3354,241
12/24/2014302.23304.24301.24302.8840,862
12/23/2014303.89303.98299.97301.05135,194
12/22/2014301.31301.88296.92301.14113,934
12/19/2014295.73301.55294.26300.36263,893
12/18/2014288.50296.06288.50295.82135,546
12/17/2014279.73290.51278.68290.15242,177
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center