$324.04 +3.54 (%) Mettler Toledo International Inc - NYSE

May. 4, 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
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
4/8/2015322.90327.46322.42326.77126,549
4/7/2015326.50329.71322.88322.90114,238
4/6/2015320.29327.02320.29326.16151,764
4/2/2015323.31326.70319.70321.47141,823
4/1/2015327.42327.42320.54325.09127,450
3/31/2015321.92331.02321.92328.65156,118
3/30/2015323.89327.67323.57324.83111,004
3/27/2015319.62324.55318.64323.2960,493
3/26/2015318.61320.84318.15318.8884,417
3/25/2015325.31327.65320.09320.4080,567
3/24/2015327.77329.46324.87325.17111,164
3/23/2015332.42333.45328.51328.6779,645
3/20/2015331.83332.45330.26331.84249,270
3/19/2015327.96332.47325.07330.71166,751
3/18/2015316.20326.57316.20324.39130,395
3/17/2015318.22320.89316.08320.54182,633
3/16/2015317.57322.04316.49320.73113,759
3/13/2015317.03318.75313.01314.65118,055
3/12/2015312.07317.92311.68317.0988,613
3/11/2015306.74310.57305.89309.46114,661
3/10/2015308.15309.61305.52306.27144,958
3/9/2015308.93312.62308.74310.38130,540
3/6/2015312.58314.27310.53310.97141,648
3/5/2015313.50314.78311.45313.66209,166
3/4/2015312.74315.16309.83312.9893,683
3/3/2015317.22317.96311.67315.19100,208
3/2/2015314.07318.25311.65317.52113,917
2/27/2015313.81316.19313.69314.1773,900
2/26/2015315.89317.55314.30314.6683,589
2/25/2015313.09318.61311.57316.92113,167
2/24/2015312.75314.75312.22313.0476,860
2/23/2015313.63314.95310.80312.4780,474
2/20/2015308.44314.19306.48313.6390,520
2/19/2015309.39311.99308.43309.2298,328
2/18/2015308.04311.94306.32310.00111,847
2/17/2015306.52310.25305.02309.13147,286
2/13/2015306.73308.91305.64307.00111,656
2/12/2015305.83308.58305.83307.13151,258
2/11/2015302.95305.98301.96303.42107,964
2/10/2015305.77307.05302.02302.88165,347
2/9/2015305.95308.09302.89304.84196,037
2/6/2015328.00328.00306.90308.91237,546
2/5/2015313.01314.07309.79311.27175,968
2/4/2015311.28312.90308.31310.49161,304
2/3/2015308.30312.21306.06311.29192,092
2/2/2015304.93308.15300.81307.08256,046
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center