Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	61.32	64.18	60.96	61.63	727,333	+0.43(+0.70%)
Apr 29, 2009	58.50	62.10	58.03	61.20	808,021	+3.07(+5.28%)
Apr 28, 2009	56.32	58.53	55.86	58.13	540,237	+1.47(+2.59%)
Apr 27, 2009	55.65	57.11	55.56	56.66	438,820	+0.20(+0.35%)
Apr 24, 2009	55.15	56.75	54.92	56.46	657,150	+1.99(+3.65%)
Apr 23, 2009	56.00	56.00	52.70	54.47	1,152,656	-2.71(-4.74%)
Apr 22, 2009	55.70	58.26	55.57	57.18	313,693	+1.20(+2.14%)
Apr 21, 2009	55.71	56.77	55.71	55.98	351,180	-0.44(-0.78%)
Apr 20, 2009	58.08	58.74	56.06	56.42	424,497	-2.57(-4.36%)
Apr 17, 2009	57.25	59.08	56.75	58.99	527,034	+1.66(+2.90%)
Apr 16, 2009	55.71	57.46	55.55	57.33	282,260	+1.82(+3.28%)
Apr 15, 2009	54.49	55.53	54.43	55.51	446,525	+0.63(+1.15%)
Apr 14, 2009	54.46	55.04	53.91	54.88	373,753	+0.16(+0.29%)
Apr 13, 2009	54.75	55.09	53.82	54.72	218,719	-0.55(-1.00%)
Apr 09, 2009	53.54	55.77	53.54	55.27	581,311	+2.31(+4.36%)
Apr 08, 2009	52.08	53.13	51.97	52.96	487,570	+0.64(+1.22%)
Apr 07, 2009	54.87	55.03	51.91	52.32	862,921	-3.20(-5.76%)
Apr 06, 2009	54.95	56.07	54.38	55.52	842,369	+0.30(+0.54%)
Apr 03, 2009	54.18	55.22	52.92	55.22	705,787	+1.04(+1.92%)
Apr 02, 2009	52.45	55.27	52.38	54.18	542,538	+2.54(+4.92%)
Apr 01, 2009	50.63	51.70	49.93	51.64	587,256	+0.31(+0.60%)
Mar 31, 2009	51.14	52.70	50.55	51.33	522,932	+0.63(+1.24%)
Mar 30, 2009	51.35	51.40	49.68	50.70	436,579	-0.97(-1.88%)
Mar 26, 2009	50.17	51.82	50.01	51.67	708,569	+2.04(+4.11%)
Mar 25, 2009	49.66	50.81	48.31	49.63	794,930	+0.18(+0.36%)
Mar 24, 2009	49.27	50.29	49.27	49.45	765,892	-0.76(-1.51%)
Mar 23, 2009	49.43	50.24	49.41	50.21	517,368	+1.58(+3.25%)
Mar 20, 2009	49.61	50.04	48.35	48.63	543,367	-1.03(-2.07%)
Mar 19, 2009	50.18	50.26	48.72	49.66	462,629	+0.13(+0.26%)
Mar 18, 2009	48.24	49.99	47.45	49.53	525,231	+1.29(+2.67%)
Mar 17, 2009	47.13	48.24	46.42	48.24	332,323	+0.94(+1.99%)
Mar 16, 2009	47.14	47.96	46.87	47.30	652,671	+0.28(+0.60%)
Mar 13, 2009	44.01	47.02	44.01	47.02	0	+1.30(+2.84%)
Mar 12, 2009	47.35	47.49	44.74	45.72	1,243,015	-1.55(-3.28%)
Mar 11, 2009	49.31	49.54	46.39	47.27	662,344	-1.42(-2.92%)
Mar 10, 2009	47.54	48.72	47.06	48.69	408,030	+1.94(+4.15%)
Mar 09, 2009	46.71	47.79	46.58	46.75	424,439	-0.65(-1.37%)
Mar 06, 2009	48.12	48.86	46.39	47.40	0	-0.65(-1.35%)
Mar 05, 2009	49.66	50.64	47.73	48.05	585,658	-2.71(-5.34%)
Mar 04, 2009	48.12	51.46	48.12	50.76	552,169	+1.58(+3.21%)
Mar 02, 2009	52.26	52.81	49.12	49.18	533,009	-4.13(-7.75%)
Feb 27, 2009	52.36	54.17	51.79	53.31	0	+0.31(+0.58%)
Feb 26, 2009	54.46	54.78	52.80	53.00	388,407	-0.79(-1.47%)
Feb 25, 2009	55.10	55.55	53.27	53.79	488,030	-1.77(-3.19%)
Feb 24, 2009	54.32	55.98	53.84	55.56	331,521	+1.60(+2.97%)
Feb 23, 2009	55.20	55.64	53.55	53.96	707,464	-1.20(-2.18%)
Feb 20, 2009	56.30	56.30	54.54	55.16	470,391	-1.35(-2.39%)
Feb 19, 2009	57.69	58.29	56.41	56.51	753,476	-0.99(-1.72%)
Feb 18, 2009	59.55	59.55	56.69	57.50	1,195,866	-2.02(-3.39%)
Feb 17, 2009	60.00	60.48	59.29	59.52	658,562	-1.82(-2.97%)
Feb 13, 2009	62.82	62.82	60.96	61.34	481,382	-1.13(-1.81%)
Feb 12, 2009	60.01	62.47	59.72	62.47	579,105	+1.80(+2.97%)
Feb 11, 2009	61.49	62.52	60.02	60.67	971,312	-1.01(-1.64%)
Feb 10, 2009	63.15	64.31	61.40	61.68	912,453	-1.71(-2.70%)
Feb 09, 2009	62.54	63.64	61.56	63.39	732,104	+0.43(+0.68%)
Feb 06, 2009	59.39	63.88	58.61	62.96	4,023,960	-6.48(-9.33%)
Feb 05, 2009	69.03	70.44	68.25	69.44	428,244	-0.34(-0.49%)
Feb 04, 2009	68.07	70.52	68.07	69.78	729,850	+1.55(+2.27%)
Feb 03, 2009	67.60	68.66	66.27	68.23	568,688	+1.23(+1.84%)

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.