Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	318.08	323.77	315.19	317.01	185,474	-3.55(-1.11%)
Apr 29, 2015	321.40	322.84	318.17	320.56	125,365	-1.87(-0.58%)
Apr 28, 2015	320.08	323.74	317.82	322.43	70,626	+2.41(+0.75%)
Apr 27, 2015	322.56	324.85	319.25	320.02	88,496	-2.04(-0.63%)
Apr 24, 2015	324.52	326.47	321.41	322.06	61,962	-2.30(-0.71%)
Apr 23, 2015	324.24	326.65	323.07	324.36	63,163	+0.22(+0.07%)
Apr 22, 2015	322.60	324.53	320.27	324.14	71,067	+0.66(+0.20%)
Apr 21, 2015	325.08	325.08	322.52	323.48	46,639	+0.29(+0.09%)
Apr 20, 2015	321.84	325.01	320.68	323.19	104,175	+2.65(+0.83%)
Apr 17, 2015	324.28	325.24	319.10	320.54	112,521	-5.20(-1.60%)
Apr 16, 2015	327.48	327.58	324.55	325.74	54,936	-1.35(-0.41%)
Apr 15, 2015	325.41	328.26	325.27	327.09	73,694	+2.59(+0.80%)
Apr 14, 2015	327.74	328.13	323.71	324.50	89,612	-3.10(-0.95%)
Apr 13, 2015	331.34	333.47	327.10	327.60	103,591	-3.55(-1.07%)
Apr 10, 2015	331.17	332.13	327.13	331.15	71,748	+1.92(+0.58%)
Apr 09, 2015	325.95	329.42	324.26	329.23	122,246	+2.46(+0.75%)
Apr 08, 2015	322.90	327.46	322.42	326.77	126,549	+3.87(+1.20%)
Apr 07, 2015	326.50	329.70	322.88	322.90	114,238	-3.26(-1.00%)
Apr 06, 2015	320.29	327.02	320.29	326.16	151,764	+4.69(+1.46%)
Apr 02, 2015	323.31	321.47	321.47	321.47	141,800	-3.62(-1.11%)
Apr 01, 2015	327.42	327.42	320.54	325.09	127,450	-3.56(-1.08%)
Mar 31, 2015	321.92	331.02	321.92	328.65	156,118	+3.82(+1.18%)
Mar 30, 2015	323.89	327.67	323.57	324.83	111,004	+1.54(+0.48%)
Mar 27, 2015	319.62	324.55	318.64	323.29	60,493	+4.41(+1.38%)
Mar 26, 2015	318.61	320.84	318.15	318.88	84,417	-1.52(-0.47%)
Mar 25, 2015	325.31	327.65	320.09	320.40	80,567	-4.77(-1.47%)
Mar 24, 2015	327.77	329.46	324.87	325.17	111,164	-3.50(-1.06%)
Mar 23, 2015	332.42	333.45	328.51	328.67	79,645	-3.17(-0.96%)
Mar 20, 2015	331.83	332.45	330.26	331.84	249,270	+1.13(+0.34%)
Mar 19, 2015	327.96	332.47	325.07	330.71	166,751	+6.32(+1.95%)
Mar 18, 2015	316.20	326.57	316.20	324.39	130,395	+3.85(+1.20%)
Mar 17, 2015	318.22	320.89	316.08	320.54	182,633	-0.19(-0.06%)
Mar 16, 2015	317.57	322.04	316.49	320.73	113,759	+6.08(+1.93%)
Mar 13, 2015	317.03	318.75	313.01	314.65	118,055	-2.44(-0.77%)
Mar 12, 2015	312.07	317.92	311.68	317.09	88,613	+7.63(+2.47%)
Mar 11, 2015	306.74	310.57	305.88	309.46	114,661	+3.19(+1.04%)
Mar 10, 2015	308.15	309.61	305.52	306.27	144,958	-4.11(-1.32%)
Mar 09, 2015	308.93	312.62	308.74	310.38	130,540	-0.59(-0.19%)
Mar 06, 2015	312.58	314.27	310.53	310.97	141,648	-2.69(-0.86%)
Mar 05, 2015	313.50	314.78	311.45	313.66	209,166	+0.68(+0.22%)
Mar 04, 2015	312.74	315.16	309.83	312.98	93,683	-2.21(-0.70%)
Mar 03, 2015	317.22	317.96	312.39	315.19	100,208	-2.33(-0.73%)
Mar 02, 2015	314.07	318.25	311.65	317.52	113,917	+3.35(+1.07%)
Feb 27, 2015	313.81	316.19	313.69	314.17	73,900	-0.49(-0.16%)
Feb 26, 2015	315.89	317.55	314.30	314.66	83,589	-2.26(-0.71%)
Feb 25, 2015	313.09	318.61	313.09	316.92	113,167	+3.88(+1.24%)
Feb 24, 2015	312.75	314.75	312.22	313.04	76,860	+0.57(+0.18%)
Feb 23, 2015	313.63	314.95	310.80	312.47	80,474	-1.16(-0.37%)
Feb 20, 2015	308.44	314.19	306.48	313.63	90,520	+4.41(+1.43%)
Feb 19, 2015	309.39	311.99	308.43	309.22	98,328	-0.78(-0.25%)
Feb 18, 2015	308.04	311.94	306.32	310.00	111,847	+0.87(+0.28%)
Feb 17, 2015	306.52	310.25	305.02	309.13	147,286	+2.13(+0.69%)
Feb 13, 2015	306.73	307.00	307.00	307.00	111,500	-0.13(-0.04%)
Feb 12, 2015	305.83	308.57	305.83	307.13	151,258	+3.71(+1.22%)
Feb 11, 2015	302.95	305.98	301.96	303.42	107,964	+0.54(+0.18%)
Feb 10, 2015	305.77	307.05	302.02	302.88	165,347	-1.96(-0.64%)
Feb 09, 2015	305.95	308.09	302.89	304.84	196,037	-4.07(-1.32%)
Feb 06, 2015	328.00	328.00	306.90	308.91	237,546	-2.36(-0.76%)
Feb 05, 2015	313.01	314.07	309.79	311.27	175,968	+0.78(+0.25%)
Feb 04, 2015	311.28	312.90	308.31	310.49	161,304	-0.80(-0.26%)
Feb 03, 2015	308.30	312.21	306.06	311.29	192,092	+4.21(+1.37%)

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.