Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	248.14	251.13	247.24	247.46	102,540	-0.46(-0.19%)
Oct 30, 2013	249.06	250.30	246.95	247.92	237,615	-1.37(-0.55%)
Oct 29, 2013	248.27	250.24	246.66	249.29	236,171	+1.30(+0.52%)
Oct 28, 2013	249.86	249.86	246.52	247.99	112,217	-2.47(-0.99%)
Oct 25, 2013	250.95	251.25	248.11	250.46	197,274	+0.47(+0.19%)
Oct 24, 2013	245.04	250.50	245.04	249.99	173,181	+5.01(+2.05%)
Oct 23, 2013	245.69	247.10	244.02	244.98	110,203	-1.20(-0.49%)
Oct 22, 2013	247.75	250.14	245.14	246.18	130,483	-0.93(-0.38%)
Oct 21, 2013	247.55	250.00	246.07	247.11	118,593	-0.20(-0.08%)
Oct 18, 2013	246.50	247.47	244.41	247.31	210,660	+2.16(+0.88%)
Oct 17, 2013	240.03	246.11	239.15	245.15	103,236	+4.14(+1.72%)
Oct 16, 2013	241.71	243.89	240.17	241.01	126,590	+1.34(+0.56%)
Oct 15, 2013	242.87	243.45	238.91	239.67	120,201	-3.68(-1.51%)
Oct 14, 2013	241.01	244.42	240.16	243.35	89,092	+1.50(+0.62%)
Oct 11, 2013	239.25	243.59	239.25	241.85	106,304	+1.54(+0.64%)
Oct 10, 2013	237.54	241.20	237.54	240.31	74,499	+6.33(+2.71%)
Oct 09, 2013	234.15	235.55	231.05	233.98	152,323	+0.27(+0.12%)
Oct 08, 2013	237.39	239.93	233.66	233.71	121,410	-4.59(-1.93%)
Oct 07, 2013	237.24	240.48	237.13	238.30	128,125	-1.46(-0.61%)
Oct 04, 2013	238.57	242.25	237.59	239.76	114,516	+0.92(+0.39%)
Oct 03, 2013	241.04	242.00	236.63	238.84	136,664	-2.46(-1.02%)
Oct 02, 2013	241.21	242.73	239.09	241.30	114,450	-1.23(-0.51%)
Oct 01, 2013	240.45	247.00	238.90	242.53	275,320	+2.44(+1.02%)
Sep 30, 2013	236.31	241.98	236.22	240.09	158,884	-0.10(-0.04%)
Sep 27, 2013	241.05	242.00	239.70	240.19	70,530	-2.37(-0.98%)
Sep 26, 2013	241.08	243.57	239.49	242.56	86,721	+2.18(+0.91%)
Sep 25, 2013	240.40	241.90	238.28	240.38	103,325	+0.98(+0.41%)
Sep 24, 2013	240.45	242.49	238.32	239.40	119,493	-0.57(-0.24%)
Sep 23, 2013	238.92	240.65	236.52	239.97	75,521	+1.45(+0.61%)
Sep 20, 2013	241.68	242.41	238.50	238.52	182,729	-2.43(-1.01%)
Sep 19, 2013	241.04	241.85	238.95	240.95	76,046	+0.57(+0.24%)
Sep 18, 2013	238.25	241.11	235.91	240.38	61,132	+1.15(+0.48%)
Sep 17, 2013	239.03	240.21	237.64	239.23	65,832	-0.09(-0.04%)
Sep 16, 2013	239.49	241.13	235.22	239.32	130,175	+4.10(+1.74%)
Sep 13, 2013	235.79	237.24	233.12	235.22	113,798	+0.17(+0.07%)
Sep 12, 2013	232.54	236.60	232.36	235.05	89,726	+2.23(+0.96%)
Sep 11, 2013	232.59	234.30	231.19	232.82	84,800	-0.09(-0.04%)
Sep 10, 2013	230.46	233.45	229.33	232.91	85,927	+3.58(+1.56%)
Sep 09, 2013	228.56	230.17	228.45	229.33	63,877	+1.22(+0.53%)
Sep 06, 2013	227.00	229.96	223.61	228.11	187,330	+4.15(+1.85%)
Sep 05, 2013	225.78	226.70	223.82	223.96	88,859	-2.15(-0.95%)
Sep 04, 2013	221.00	227.22	220.25	226.11	99,453	+5.03(+2.28%)
Sep 03, 2013	223.13	225.02	217.82	221.08	224,841	+0.85(+0.39%)
Aug 30, 2013	224.97	224.97	219.87	220.23	87,269	-4.72(-2.10%)
Aug 29, 2013	223.36	227.68	222.38	224.95	109,745	+0.39(+0.17%)
Aug 28, 2013	222.33	226.09	221.00	224.56	95,175	+2.15(+0.97%)
Aug 27, 2013	225.00	226.16	222.40	222.41	79,479	-5.00(-2.20%)
Aug 26, 2013	229.00	229.93	226.75	227.41	49,138	-1.59(-0.69%)
Aug 23, 2013	231.52	231.55	226.77	229.00	43,553	-1.25(-0.54%)
Aug 22, 2013	223.46	231.03	223.28	230.25	79,187	+6.81(+3.05%)
Aug 21, 2013	224.19	226.45	223.17	223.44	51,181	-1.89(-0.84%)
Aug 20, 2013	224.29	226.29	222.86	225.33	33,814	+1.28(+0.57%)
Aug 19, 2013	224.73	226.36	224.00	224.05	50,145	-1.66(-0.74%)
Aug 16, 2013	224.89	227.49	223.72	225.71	81,042	+0.60(+0.27%)
Aug 15, 2013	226.25	228.61	224.61	225.11	85,042	-4.50(-1.96%)
Aug 14, 2013	230.90	230.91	228.17	229.61	68,047	-0.78(-0.34%)
Aug 13, 2013	229.98	230.60	228.70	230.39	70,315	+0.51(+0.22%)
Aug 12, 2013	227.74	229.93	227.59	229.88	49,749	+1.67(+0.73%)
Aug 09, 2013	228.10	229.87	227.92	228.21	42,370	-0.29(-0.13%)
Aug 08, 2013	228.65	229.68	227.42	228.50	176,396	-0.19(-0.08%)
Aug 07, 2013	228.15	228.98	225.50	228.69	184,109	-0.31(-0.14%)
Aug 06, 2013	227.48	229.57	226.08	229.00	146,771	-0.08(-0.03%)
Aug 05, 2013	226.65	229.35	226.61	229.08	105,919	+1.87(+0.82%)
Aug 02, 2013	192.89	228.00	210.00	227.21	133,135	+0.02(+0.01%)

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.