$300.20 -5.49 (%) Mettler Toledo International Inc - NYSE

Aug. 28, 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
8/28/2015304.17306.61299.66300.20217,421
8/27/2015302.96306.09298.66305.69147,372
8/26/2015294.76301.56288.33298.95293,685
8/25/2015298.98300.29285.58287.67337,029
8/24/2015288.28301.04280.55291.08443,628
8/21/2015306.67310.86302.42304.76340,653
8/20/2015317.71323.53310.74311.29187,955
8/19/2015323.22324.11318.87320.92118,556
8/18/2015326.50329.93323.32325.11121,543
8/17/2015320.61327.31318.10326.6090,965
8/14/2015320.80324.00318.44322.03113,197
8/13/2015318.85325.06318.85321.61169,923
8/12/2015325.00327.71316.00319.41341,889
8/11/2015329.50330.99325.10327.50226,933
8/10/2015329.21336.00329.21334.12192,522
8/7/2015327.37329.67324.09329.33180,498
8/6/2015332.48335.80326.00327.10157,666
8/5/2015332.08334.91330.03332.96160,766
8/4/2015332.51335.52328.99330.00147,949
8/3/2015338.41339.54330.94332.99215,137
7/31/2015336.97338.00327.43337.60451,493
7/30/2015337.64344.26334.11340.38159,149
7/29/2015334.66341.26333.11337.75132,031
7/28/2015332.25336.92329.76334.99198,020
7/27/2015334.00334.00328.30329.57291,410
7/24/2015337.60340.91334.58335.73157,110
7/23/2015341.35342.90336.83337.52194,948
7/22/2015340.73347.00339.72340.35237,934
7/21/2015345.95348.30339.03341.00295,768
7/20/2015346.01350.11344.99346.92202,690
7/17/2015345.57346.61343.56345.01131,007
7/16/2015343.23345.98340.54345.67262,524
7/15/2015342.96343.35339.49340.87160,667
7/14/2015340.79342.74339.82341.88120,817
7/13/2015337.20340.29335.96339.79149,837
7/10/2015331.61335.58331.11334.64138,926
7/9/2015333.43333.43327.93329.10150,986
7/8/2015342.49343.26327.74329.01486,320
7/7/2015346.85346.85341.70345.28183,722
7/6/2015343.93348.87341.85346.13111,482
7/2/2015345.52346.80342.87346.46112,941
7/1/2015343.96348.27341.96344.96229,484
6/30/2015342.00342.37338.73341.46133,789
6/29/2015340.75342.79337.86339.00171,146
6/26/2015343.48346.14340.47343.12225,384
6/25/2015342.76343.43337.29342.48163,310
6/24/2015343.73344.85341.07342.45143,495
6/23/2015343.34345.65341.97343.44113,007
6/22/2015340.71343.68338.65343.29243,745
6/19/2015343.08343.08337.98338.00144,793
6/18/2015342.91346.67341.15342.04192,915
6/17/2015340.58343.52338.89343.14131,664
6/16/2015335.61340.02335.61339.41159,286
6/15/2015336.48337.59331.34336.61109,740
6/12/2015338.87340.05335.90337.5487,907
6/11/2015337.75340.25337.20340.09138,816
6/10/2015333.62338.02333.62336.89118,123
6/9/2015329.48333.29327.58332.66138,792
6/8/2015329.46331.09327.55328.3283,301
6/5/2015329.10330.78328.03329.66150,346
6/4/2015334.76336.58329.14329.89112,745
6/3/2015331.18336.40329.53336.13185,526
6/2/2015324.94330.99322.99329.21137,616
6/1/2015325.16327.71321.80325.61132,173
5/29/2015326.42328.11324.00324.68171,028
5/28/2015329.44331.21327.63328.18126,642
5/27/2015326.73330.21326.65330.02129,628
5/26/2015328.30328.30324.03325.28146,508
5/22/2015330.44331.55328.60330.59110,284
5/21/2015331.60333.20328.20330.84142,951
5/20/2015329.59332.23327.86331.30109,473
5/19/2015328.01330.48326.37329.59127,897
5/18/2015324.25328.22324.02327.55126,672
5/15/2015326.57327.61323.74325.62130,325
5/14/2015324.81325.62322.72325.60139,538
5/13/2015323.33326.00320.59323.42192,875
5/12/2015323.87324.60321.32321.61192,241
5/11/2015325.04327.46323.65325.02183,740
5/8/2015338.25338.49324.66326.29338,248
5/7/2015324.53325.75319.72321.89145,248
5/6/2015321.32323.68319.28323.39156,845
5/5/2015322.59324.87318.95321.23146,100
5/4/2015320.97324.25320.97324.0485,221
5/1/2015318.18322.12317.31320.50149,409
4/30/2015318.08323.77315.19317.01185,474
4/29/2015321.40322.84318.17320.56125,365
4/28/2015320.08323.74317.82322.4370,626
4/27/2015322.56324.85319.25320.0288,496
4/24/2015324.52326.47321.41322.0661,962
4/23/2015324.24326.65323.07324.3663,163
4/22/2015322.60324.53320.28324.1471,067
4/21/2015325.08325.08322.52323.4846,639
4/20/2015321.84325.01320.68323.19104,175
4/17/2015324.28325.24319.04320.54112,521
4/16/2015327.48327.58324.55325.7454,936
4/15/2015325.41328.26325.27327.0973,694
4/14/2015327.74328.14323.71324.5089,612
4/13/2015331.34333.47327.10327.60103,591
4/10/2015331.17332.13327.13331.1571,748
4/9/2015325.95329.42324.26329.23122,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!