Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	357.08	360.07	353.98	357.95	144,467	-1.37(-0.38%)
Apr 28, 2016	363.68	367.09	357.50	359.32	168,495	-6.17(-1.69%)
Apr 27, 2016	362.97	366.97	360.77	365.49	95,084	+3.83(+1.06%)
Apr 26, 2016	363.57	363.57	359.27	361.66	112,891	+0.21(+0.06%)
Apr 25, 2016	364.27	365.54	357.37	361.45	181,840	-4.26(-1.16%)
Apr 22, 2016	366.68	367.84	361.62	365.71	113,560	+0.57(+0.16%)
Apr 21, 2016	362.36	368.41	356.85	365.14	126,764	+5.43(+1.51%)
Apr 20, 2016	361.44	364.07	352.71	359.71	224,466	-2.47(-0.68%)
Apr 19, 2016	361.07	362.78	359.96	362.18	83,226	+0.95(+0.26%)
Apr 18, 2016	359.70	365.26	357.58	361.23	102,826	+0.94(+0.26%)
Apr 15, 2016	358.70	361.91	354.72	360.29	152,574	+1.34(+0.37%)
Apr 14, 2016	359.14	363.43	355.27	358.95	82,904	-0.39(-0.11%)
Apr 13, 2016	356.26	361.48	350.22	359.34	126,551	+5.26(+1.49%)
Apr 12, 2016	350.65	355.61	349.35	354.08	108,598	+3.41(+0.97%)
Apr 11, 2016	351.63	355.75	346.92	350.67	134,284	+0.39(+0.11%)
Apr 08, 2016	351.39	353.84	349.03	350.28	118,137	+2.52(+0.72%)
Apr 07, 2016	354.05	355.95	344.01	347.76	197,205	-8.74(-2.45%)
Apr 06, 2016	349.79	357.01	348.52	356.50	245,313	+8.11(+2.33%)
Apr 05, 2016	350.07	359.62	345.50	348.39	113,529	-2.20(-0.63%)
Apr 04, 2016	350.61	353.86	348.85	350.59	126,387	+0.69(+0.20%)
Apr 01, 2016	342.33	350.92	342.05	349.90	178,271	+5.14(+1.49%)
Mar 31, 2016	343.53	345.80	340.78	344.76	123,820	+1.52(+0.44%)
Mar 30, 2016	348.94	349.00	340.61	343.24	111,815	-3.85(-1.11%)
Mar 29, 2016	340.55	348.43	340.55	347.09	172,396	+5.05(+1.48%)
Mar 28, 2016	339.06	342.57	338.36	342.04	136,326	+4.15(+1.23%)
Mar 24, 2016	335.24	337.89	337.89	337.89	77,500	+0.71(+0.21%)
Mar 23, 2016	337.33	339.75	335.12	337.18	111,688	+0.32(+0.09%)
Mar 22, 2016	332.04	338.94	332.04	336.86	95,726	+2.04(+0.61%)
Mar 21, 2016	334.43	336.61	332.82	334.82	109,101	-0.10(-0.03%)
Mar 18, 2016	331.34	338.43	331.34	334.92	331,219	+2.43(+0.73%)
Mar 17, 2016	337.08	337.14	332.43	332.49	160,556	-4.25(-1.26%)
Mar 16, 2016	332.45	337.44	332.44	336.74	81,939	+4.01(+1.21%)
Mar 15, 2016	331.92	334.32	329.30	332.73	94,219	-0.96(-0.29%)
Mar 14, 2016	335.49	338.58	328.10	333.69	141,130	-2.01(-0.60%)
Mar 11, 2016	332.26	337.56	332.10	335.70	76,227	+6.41(+1.95%)
Mar 10, 2016	331.90	335.56	325.70	329.29	130,148	-0.58(-0.18%)
Mar 09, 2016	335.77	335.77	327.77	329.87	192,820	-4.66(-1.39%)
Mar 08, 2016	331.21	336.40	330.43	334.53	207,932	-1.42(-0.42%)
Mar 07, 2016	333.20	336.44	331.33	335.95	124,320	+1.47(+0.44%)
Mar 04, 2016	331.62	337.75	326.70	334.48	155,328	+2.03(+0.61%)
Mar 03, 2016	329.81	333.26	328.70	332.45	138,435	+2.45(+0.74%)
Mar 02, 2016	329.00	331.71	325.00	330.00	177,689	+0.59(+0.18%)
Mar 01, 2016	316.57	331.90	316.57	329.41	236,427	+14.50(+4.60%)
Feb 29, 2016	317.06	319.09	314.69	314.91	189,789	-1.84(-0.58%)
Feb 26, 2016	318.94	320.55	316.63	316.75	88,492	-1.28(-0.40%)
Feb 25, 2016	317.21	319.44	314.07	318.03	101,705	+2.78(+0.88%)
Feb 24, 2016	313.72	316.39	309.92	315.25	130,531	-1.09(-0.34%)
Feb 23, 2016	322.96	329.83	314.70	316.34	167,593	-7.74(-2.39%)
Feb 22, 2016	325.69	325.98	321.87	324.08	162,116	+1.94(+0.60%)
Feb 19, 2016	314.57	322.14	314.57	322.14	164,301	+5.34(+1.69%)
Feb 18, 2016	321.41	321.98	315.03	316.80	151,349	-4.63(-1.44%)
Feb 17, 2016	314.00	321.81	313.34	321.43	195,817	+8.74(+2.80%)
Feb 16, 2016	310.26	314.43	308.57	312.69	165,866	+5.62(+1.83%)
Feb 12, 2016	301.31	307.07	307.07	307.07	131,100	+7.76(+2.59%)
Feb 11, 2016	301.95	304.55	295.89	299.31	196,121	-8.25(-2.68%)
Feb 10, 2016	309.67	315.14	306.89	307.56	199,083	+0.56(+0.18%)
Feb 09, 2016	294.97	308.70	291.32	307.00	301,346	+8.86(+2.97%)
Feb 08, 2016	308.43	309.70	292.89	298.14	346,800	-13.54(-4.34%)
Feb 05, 2016	313.68	322.24	307.00	311.68	487,232	-2.30(-0.73%)
Feb 04, 2016	308.18	318.08	307.08	313.98	425,253	+4.72(+1.53%)
Feb 03, 2016	312.42	313.87	303.08	309.26	357,594	-2.46(-0.79%)
Feb 02, 2016	314.48	316.15	310.95	311.72	183,077	-5.60(-1.76%)

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.