$346.46 +1.50 (%) Mettler Toledo International Inc - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!