Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	566.20	566.20	559.92	559.93	287,046	-4.08(-0.72%)
Apr 27, 2018	563.86	566.48	562.33	564.01	98,028	+0.40(+0.07%)
Apr 26, 2018	562.00	566.90	560.53	563.61	155,855	+2.94(+0.52%)
Apr 25, 2018	562.01	564.34	553.93	560.67	151,283	-1.21(-0.22%)
Apr 24, 2018	561.93	573.01	557.08	561.88	174,204	-12.47(-2.17%)
Apr 23, 2018	577.10	582.07	573.24	574.35	82,009	-2.41(-0.42%)
Apr 20, 2018	578.26	580.79	572.27	576.76	170,595	-0.61(-0.11%)
Apr 19, 2018	584.61	584.61	573.42	577.37	132,214	-8.26(-1.41%)
Apr 18, 2018	584.48	589.96	578.53	585.63	161,145	+4.06(+0.70%)
Apr 17, 2018	573.82	582.73	573.47	581.57	155,838	+10.81(+1.89%)
Apr 16, 2018	570.49	575.88	569.55	570.76	122,597	+2.55(+0.45%)
Apr 13, 2018	572.30	572.30	565.02	568.21	104,596	-1.55(-0.27%)
Apr 12, 2018	568.25	575.43	567.06	569.76	170,360	+4.59(+0.81%)
Apr 11, 2018	565.22	581.21	561.88	565.17	214,725	-6.11(-1.07%)
Apr 10, 2018	563.71	574.48	561.59	571.28	169,959	+11.06(+1.97%)
Apr 09, 2018	553.56	569.86	553.56	560.22	131,584	+4.96(+0.89%)
Apr 06, 2018	573.36	576.48	552.12	555.26	255,535	-22.41(-3.88%)
Apr 05, 2018	577.98	581.90	573.88	577.67	188,574	+3.14(+0.55%)
Apr 04, 2018	559.46	576.24	546.04	574.53	286,916	+5.95(+1.05%)
Apr 03, 2018	566.45	574.27	561.62	568.58	279,317	+5.90(+1.05%)
Apr 02, 2018	575.00	578.36	556.62	562.68	266,760	-12.35(-2.15%)
Mar 29, 2018		575.03	575.03	575.03	0	+3.13(+0.55%)
Mar 28, 2018	574.44	576.77	564.53	571.90	240,929	-1.31(-0.23%)
Mar 27, 2018	588.76	591.48	568.99	573.21	175,561	-15.54(-2.64%)
Mar 26, 2018	574.46	590.29	567.79	588.75	211,793	+21.88(+3.86%)
Mar 23, 2018	586.01	594.24	565.86	566.87	232,408	-18.52(-3.16%)
Mar 22, 2018	601.27	605.13	583.34	585.39	212,667	-21.02(-3.47%)
Mar 21, 2018	612.90	618.99	606.41	606.41	133,067	-5.49(-0.90%)
Mar 20, 2018	613.55	618.54	610.37	611.90	120,011	+0.39(+0.06%)
Mar 19, 2018	610.30	613.50	606.53	611.51	194,310	-2.37(-0.39%)
Mar 16, 2018	614.61	617.54	611.28	613.88	200,966	+0.05(+0.01%)
Mar 15, 2018	608.62	618.80	606.17	613.83	205,194	+7.70(+1.27%)
Mar 14, 2018	615.00	615.00	604.07	606.13	113,786	-5.87(-0.96%)
Mar 13, 2018	618.42	619.64	608.12	612.00	120,951	-3.91(-0.63%)
Mar 12, 2018	615.40	620.66	613.69	615.91	223,508	-0.09(-0.01%)
Mar 09, 2018	610.11	619.65	606.03	616.00	128,381	+9.12(+1.50%)
Mar 08, 2018	614.22	614.22	601.62	606.88	178,878	-4.66(-0.76%)
Mar 07, 2018		612.92		611.54	175,793	+6.25(+1.03%)
Mar 06, 2018	601.42	606.54	596.18	605.29	192,730	+5.34(+0.89%)
Mar 05, 2018	592.16	602.69	585.59	599.95	239,665	+6.69(+1.13%)
Mar 02, 2018	589.60	594.62	585.33	593.26	273,588	-2.91(-0.49%)
Mar 01, 2018	618.10	618.10	590.58	596.17	240,847	-20.05(-3.25%)
Feb 28, 2018	628.41	632.22	616.21	616.22	163,589	-9.35(-1.49%)
Feb 27, 2018	635.08	636.76	624.81	625.57	125,048	-11.06(-1.74%)
Feb 26, 2018	636.94	639.69	629.40	636.63	75,704	+0.53(+0.08%)
Feb 23, 2018	628.94	636.70	625.44	636.10	81,591	+11.13(+1.78%)
Feb 22, 2018	631.99	639.57	622.75	624.97	129,896	-3.64(-0.58%)
Feb 21, 2018	624.66	646.97	624.66	628.61	158,273	+4.39(+0.70%)
Feb 20, 2018	632.81	634.88	620.26	624.22	122,694	-10.15(-1.60%)
Feb 16, 2018		634.37	634.37	634.37	0	+2.40(+0.38%)
Feb 15, 2018	625.81	632.69	619.35	631.97	141,065	+7.30(+1.17%)
Feb 14, 2018	611.51	625.00	608.17	624.67	177,571	+10.98(+1.79%)
Feb 13, 2018	611.62	617.35	603.00	613.69	139,099	-0.18(-0.03%)
Feb 12, 2018	605.54	619.22	602.13	613.87	167,981	+13.50(+2.25%)
Feb 09, 2018	614.06	637.99	580.43	600.37	413,202	-0.63(-0.10%)
Feb 08, 2018	644.04	646.44	601.00	601.00	261,910	-40.96(-6.38%)
Feb 07, 2018	636.71	649.71	636.71	641.96	166,025	+4.68(+0.73%)
Feb 06, 2018	623.20	641.61	618.68	637.28	209,970	-7.85(-1.22%)
Feb 05, 2018	666.34	667.63	635.32	645.13	150,241	-22.03(-3.30%)
Feb 02, 2018	680.97	680.97	666.17	667.16	176,030	-16.95(-2.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.