Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	585.43	595.96	585.43	592.51	225,550	+10.70(+1.84%)
Jul 30, 2018	589.20	591.06	580.55	581.81	216,464	-8.13(-1.38%)
Jul 27, 2018	611.94	611.94	586.40	589.94	319,300	-28.00(-4.53%)
Jul 26, 2018	612.59	620.35	609.28	617.94	193,771	+5.33(+0.87%)
Jul 25, 2018	603.38	613.68	600.58	612.61	186,346	+9.85(+1.63%)
Jul 24, 2018	594.75	608.35	594.64	602.76	165,807	+8.15(+1.37%)
Jul 23, 2018	602.11	602.60	593.18	594.61	188,582	-7.95(-1.32%)
Jul 20, 2018	595.01	603.19	594.54	602.56	164,620	+4.45(+0.74%)
Jul 19, 2018	587.00	599.64	583.91	598.11	164,134	+12.50(+2.13%)
Jul 18, 2018	585.45	586.48	580.38	585.61	128,961	+0.81(+0.14%)
Jul 17, 2018	573.80	585.86	573.80	584.80	153,154	+9.44(+1.64%)
Jul 16, 2018	581.94	582.99	574.72	575.36	162,415	-7.77(-1.33%)
Jul 13, 2018	583.91	585.72	581.28	583.13	186,444	-3.90(-0.66%)
Jul 12, 2018	588.39	592.11	585.43	587.03	155,963	+5.10(+0.88%)
Jul 11, 2018	588.69	589.98	579.87	581.93	158,609	-11.44(-1.93%)
Jul 10, 2018	592.45	596.13	591.79	593.37	151,985	-1.39(-0.23%)
Jul 09, 2018	585.02	595.81	584.96	594.76	141,712	+10.99(+1.88%)
Jul 06, 2018	583.75	586.40	580.75	583.77	139,532	-0.20(-0.03%)
Jul 05, 2018	582.84	587.90	577.73	583.97	168,020	+3.39(+0.58%)
Jul 03, 2018		580.58	580.58	580.58	0	+9.78(+1.71%)
Jul 02, 2018	574.38	576.46	566.05	570.80	191,208	-7.83(-1.35%)
Jun 29, 2018	575.07	584.65	573.64	578.63	255,866	+5.95(+1.04%)
Jun 28, 2018	564.88	573.87	560.43	572.68	158,024	+8.38(+1.49%)
Jun 27, 2018	573.31	575.77	564.06	564.30	170,738	-9.50(-1.66%)
Jun 26, 2018	571.52	575.53	566.11	573.80	208,224	+3.33(+0.58%)
Jun 25, 2018	575.52	580.00	563.82	570.47	310,580	-11.84(-2.03%)
Jun 22, 2018	578.99	584.84	574.26	582.31	186,198	+5.98(+1.04%)
Jun 21, 2018	580.26	581.33	574.74	576.33	258,894	-3.32(-0.57%)
Jun 20, 2018	583.63	584.56	572.65	579.65	170,263	-1.41(-0.24%)
Jun 19, 2018	579.45	581.77	575.55	581.06	324,682	-4.25(-0.73%)
Jun 18, 2018	585.85	586.38	578.64	585.31	178,973	-3.69(-0.63%)
Jun 15, 2018		592.70	583.25	589.00	292,335	-3.70(-0.62%)
Jun 14, 2018	594.94	594.94	590.76	592.70	191,138	-0.30(-0.05%)
Jun 13, 2018	594.80	596.26	591.61	593.00	220,983	-2.14(-0.36%)
Jun 12, 2018	595.37	596.28	590.09	595.14	196,474	+2.86(+0.48%)
Jun 11, 2018	594.80	595.97	589.65	592.28	229,909	-2.58(-0.43%)
Jun 08, 2018	590.78	595.31	588.97	594.86	290,208	+4.24(+0.72%)
Jun 07, 2018	585.00	590.85	584.99	590.62	366,687	+5.75(+0.98%)
Jun 06, 2018		585.28		584.87	235,608	+10.68(+1.86%)
Jun 05, 2018	572.42	582.65	569.58	574.19	253,393	+2.03(+0.35%)
Jun 04, 2018	567.40	574.71	564.82	572.16	288,358	+3.16(+0.56%)
Jun 01, 2018	555.00	569.50	554.83	569.00	323,457	+18.26(+3.32%)
May 31, 2018	549.79	554.40	546.79	550.74	265,588	-0.97(-0.18%)
May 30, 2018	550.81	555.88	548.47	551.71	181,656	+4.97(+0.91%)
May 29, 2018	551.50	554.81	540.24	546.74	193,644	-8.09(-1.46%)
May 25, 2018		554.83	554.83	554.83	0	-10.75(-1.90%)
May 24, 2018	567.67	569.97	564.93	565.58	136,771	-4.22(-0.74%)
May 23, 2018	569.85	572.30	567.00	569.80	211,325	-4.30(-0.75%)
May 22, 2018	583.03	585.63	573.24	574.10	188,660	-7.91(-1.36%)
May 21, 2018	575.99	582.43	575.99	582.01	273,480	+8.82(+1.54%)
May 18, 2018	563.00	575.41	562.10	573.19	253,502	+11.09(+1.97%)
May 17, 2018	559.70	563.60	559.70	562.10	174,824	+1.35(+0.24%)
May 16, 2018	557.01	561.72	554.80	560.75	167,926	+4.31(+0.77%)
May 15, 2018	563.62	564.00	547.38	556.44	433,915	-12.48(-2.19%)
May 14, 2018	566.07	571.02	563.24	568.92	212,367	+5.20(+0.92%)
May 11, 2018	566.00	567.26	561.64	563.72	209,131	+0.47(+0.08%)
May 10, 2018	554.48	564.45	552.96	563.25	205,026	+13.59(+2.47%)
May 09, 2018	548.66	552.40	544.64	549.66	152,414	+3.23(+0.59%)
May 08, 2018	551.70	554.41	545.13	546.43	235,075	-6.47(-1.17%)
May 07, 2018	555.60	563.95	550.00	552.90	171,923	-0.07(-0.01%)
May 04, 2018	580.00	580.00	550.50	552.97	375,290	-21.83(-3.80%)
May 03, 2018	556.51	574.98	550.03	574.80	279,380	+13.97(+2.49%)
May 02, 2018	564.03	566.70	560.12	560.83	181,225	-6.39(-1.13%)

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.