$413.94 -0.11 (%) Mettler Toledo International Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTD historical data

Date Open High Low Close Volume
9/27/2016410.64414.20409.66414.05215,834
9/26/2016406.61410.65406.08409.78223,558
9/23/2016407.68410.95407.16408.17240,475
9/22/2016406.33411.72403.55411.17269,977
9/21/2016402.52403.50396.64403.07212,274
9/20/2016402.48403.89399.90400.88198,819
9/19/2016400.05402.56397.64400.26291,844
9/16/2016399.18402.34394.49399.78249,478
9/15/2016396.88401.07395.55399.07146,892
9/14/2016395.44396.77393.77395.35200,766
9/13/2016392.43396.20388.15394.66350,949
9/12/2016387.25396.06386.01395.56528,841
9/9/2016399.10399.99388.69388.80256,742
9/8/2016405.87409.20401.62402.54395,503
9/7/2016405.73406.95402.22406.80354,365
9/6/2016402.50406.41399.41404.81345,670
9/2/2016408.22408.89401.55401.555,345,986
9/1/2016404.08407.31401.25404.72258,803
8/31/2016408.48408.48402.01403.07346,039
8/30/2016406.76408.45402.60404.33268,453
8/29/2016408.68412.43406.92408.07189,592
8/26/2016407.00415.00406.29409.45341,884
8/25/2016403.39408.99401.95405.02137,425
8/24/2016408.99409.66402.22402.9475,968
8/23/2016409.46413.80409.46410.60151,838
8/22/2016405.97409.91405.35408.72118,528
8/19/2016404.73410.38402.21407.97207,803
8/18/2016400.20406.48400.20405.49167,674
8/17/2016400.84402.62398.67401.10102,556
8/16/2016402.64404.56399.40399.8689,319
8/15/2016401.70403.68399.61403.33106,830
8/12/2016401.05404.01399.62399.93127,567
8/11/2016404.04406.26401.98403.4092,407
8/10/2016400.42403.19398.32401.87134,023
8/9/2016398.02401.15398.01400.0592,127
8/8/2016399.86400.15397.09398.45156,312
8/5/2016397.06399.58395.16398.93195,399
8/4/2016398.43400.00395.73396.14212,459
8/3/2016399.07400.99397.56398.98198,444
8/2/2016411.36411.36400.17400.32243,507
8/1/2016410.93416.75409.26410.74155,573
7/29/2016401.33412.48399.87411.21264,419
7/28/2016392.10400.67390.11397.69195,619
7/27/2016387.64393.68386.63391.02119,994
7/26/2016383.71390.22383.71387.98185,604
7/25/2016387.61387.61380.35383.6467,199
7/22/2016384.57388.35381.97387.0876,372
7/21/2016387.68389.18382.50385.26111,801
7/20/2016386.81391.18386.33389.4782,315
7/19/2016382.96385.08381.35385.0498,928
7/18/2016385.86387.17382.38384.47118,962
7/15/2016386.00387.77384.46385.0967,652
7/14/2016383.38386.51383.19385.17153,394
7/13/2016378.15381.49378.15379.4388,504
7/12/2016378.32381.98377.93379.11133,653
7/11/2016375.86377.33372.47375.32105,949
7/8/2016370.87377.19370.87373.03113,935
7/7/2016366.34367.92363.45366.7594,531
7/6/2016359.83367.85357.57366.61133,674
7/5/2016365.12369.87361.75363.19204,790
7/1/2016365.01371.74365.01368.96134,221
6/30/2016360.52364.95359.49364.92361,398
6/29/2016361.60362.57357.26360.65152,229
6/28/2016351.95357.75348.99357.50192,766
6/27/2016358.79362.69343.61348.52381,358
6/24/2016366.20373.87360.55361.60351,501
6/23/2016377.14382.02375.86381.56172,302
6/22/2016375.60383.56374.61377.94106,758
6/21/2016376.54377.94373.29374.74119,261
6/20/2016374.12377.74374.12375.99107,874
6/17/2016373.33376.13367.48369.82205,757
6/16/2016370.69375.26368.61374.4583,818
6/15/2016375.39377.58372.07372.3078,755
6/14/2016373.66375.60371.57373.3095,698
6/13/2016374.16380.20371.20375.10152,740
6/10/2016381.28383.08377.11377.69214,475
6/9/2016383.22386.68379.67385.50162,672
6/8/2016377.51385.00376.07384.05275,726
6/7/2016378.38378.97376.13377.58118,288
6/6/2016375.70378.73372.91377.99154,056
6/3/2016376.17376.17372.02374.10217,809
6/2/2016376.83377.58374.54377.37125,202
6/1/2016373.10377.78368.64375.94157,134
5/31/2016373.80375.49370.97375.32255,382
5/27/2016371.85373.73369.76371.61139,420
5/26/2016368.16371.98367.40370.19214,701
5/25/2016371.00374.64368.03368.57193,268
5/24/2016366.71371.80365.01371.16260,682
5/23/2016365.24369.10362.36366.21230,295
5/20/2016365.37369.33360.81364.05348,741
5/19/2016367.52375.73360.80363.35262,117
5/18/2016363.88371.28362.66367.82144,443
5/17/2016370.40373.47363.30365.65213,277
5/16/2016368.21371.98366.65369.89154,322
5/13/2016367.31372.00362.14367.93270,830
5/12/2016365.25370.10363.33369.23288,215
5/11/2016363.96366.49361.10363.42225,253
5/10/2016361.68367.19353.53366.42221,700
5/9/2016356.70362.64356.70359.94173,134
5/6/2016362.59363.14348.00357.26313,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center