Mettler-Toledo International (NY: MTD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	171.93	172.40	170.51	170.74	126,901	-2.37(-1.37%)
Sep 27, 2012	171.50	173.75	171.24	173.11	107,152	+1.82(+1.06%)
Sep 26, 2012	171.46	172.35	168.61	171.29	181,911	+0.28(+0.16%)
Sep 25, 2012	174.72	174.72	171.00	171.01	193,102	-2.71(-1.56%)
Sep 24, 2012	172.28	173.92	170.31	173.72	151,210	+1.25(+0.72%)
Sep 21, 2012	172.51	173.60	171.78	172.47	224,872	+0.54(+0.31%)
Sep 20, 2012	173.24	173.89	170.13	171.93	189,920	-3.04(-1.74%)
Sep 19, 2012	173.62	175.46	172.58	174.97	184,979	+1.65(+0.95%)
Sep 18, 2012	176.77	176.77	171.52	173.32	441,270	-3.10(-1.76%)
Sep 17, 2012	177.25	177.86	175.88	176.42	182,419	-1.02(-0.57%)
Sep 14, 2012	175.00	178.37	173.40	177.44	187,018	+3.20(+1.84%)
Sep 13, 2012	170.00	174.38	168.34	174.24	242,699	+4.58(+2.70%)
Sep 12, 2012	171.35	172.14	168.30	169.66	141,878	-1.25(-0.73%)
Sep 11, 2012	170.91	172.73	169.08	170.91	147,415	+0.07(+0.04%)
Sep 10, 2012	172.73	173.06	170.60	170.84	120,987	-2.10(-1.21%)
Sep 07, 2012	168.00	173.87	166.95	172.94	283,206	+5.13(+3.06%)
Sep 06, 2012	165.10	168.49	164.84	167.81	142,632	+4.62(+2.83%)
Sep 05, 2012	164.59	165.20	162.09	163.19	238,314	-0.92(-0.56%)
Sep 04, 2012	164.97	166.14	160.94	164.11	235,730	-1.00(-0.61%)
Aug 31, 2012	165.98	166.07	164.13	165.11	127,878	+0.79(+0.48%)
Aug 30, 2012	163.51	164.84	162.67	164.32	119,981	-0.23(-0.14%)
Aug 29, 2012	165.30	167.43	164.40	164.55	138,090	+1.19(+0.73%)
Aug 27, 2012	163.18	164.99	162.10	163.36	174,148	+0.91(+0.56%)
Aug 24, 2012	163.17	163.49	161.10	162.45	248,460	-0.50(-0.31%)
Aug 23, 2012	163.84	164.90	161.62	162.95	212,509	-1.37(-0.83%)
Aug 22, 2012	164.38	165.23	162.94	164.32	163,968	-0.66(-0.40%)
Aug 21, 2012	163.65	166.62	162.99	164.98	206,028	+2.22(+1.36%)
Aug 20, 2012	163.76	164.80	161.52	162.76	220,215	-1.02(-0.62%)
Aug 17, 2012	165.00	165.52	162.77	163.78	174,426	-1.23(-0.75%)
Aug 16, 2012	164.00	165.93	162.39	165.01	159,653	-1.15(-0.69%)
Aug 15, 2012	164.85	166.27	164.07	166.16	145,363	+1.02(+0.62%)
Aug 14, 2012	166.89	166.89	164.44	165.14	123,830	-1.18(-0.71%)
Aug 13, 2012	165.75	167.22	164.57	166.32	120,028	+0.55(+0.33%)
Aug 10, 2012	166.95	168.22	165.01	165.77	175,158	-2.21(-1.32%)
Aug 09, 2012	168.53	170.52	167.05	167.98	184,023	-0.68(-0.40%)
Aug 08, 2012	166.48	169.24	165.83	168.66	234,458	+1.28(+0.76%)
Aug 07, 2012	163.01	169.22	162.14	167.38	263,787	+4.45(+2.73%)
Aug 06, 2012	159.00	163.51	158.56	162.93	244,009	+3.69(+2.32%)
Aug 03, 2012	154.35	159.88	154.09	159.24	190,168	+7.96(+5.26%)
Aug 02, 2012	153.82	156.05	150.87	151.28	300,789	-3.93(-2.53%)
Aug 01, 2012	155.44	156.55	153.18	155.21	242,755	+0.41(+0.26%)
Jul 31, 2012	153.43	156.06	153.43	154.80	178,512	+0.51(+0.33%)
Jul 30, 2012	155.23	156.54	153.17	154.29	322,819	-1.50(-0.96%)
Jul 27, 2012	147.00	159.75	143.91	155.79	793,505	+0.72(+0.46%)
Jul 26, 2012	153.90	155.71	150.27	155.07	290,047	+3.96(+2.62%)
Jul 25, 2012	152.25	152.88	149.62	151.11	393,560	+0.11(+0.07%)
Jul 24, 2012	152.29	152.70	150.12	151.00	186,768	-1.55(-1.02%)
Jul 23, 2012	152.17	153.29	150.74	152.55	343,892	-3.10(-1.99%)
Jul 20, 2012	156.92	157.18	153.76	155.65	312,330	-2.33(-1.47%)
Jul 19, 2012	157.33	158.84	155.67	157.98	198,941	+1.22(+0.78%)
Jul 18, 2012	152.32	157.50	151.85	156.76	182,460	+3.90(+2.55%)
Jul 17, 2012	151.54	153.46	148.99	152.86	145,412	+1.43(+0.94%)
Jul 16, 2012	151.21	152.54	150.31	151.43	145,493	+0.15(+0.10%)
Jul 13, 2012	149.58	152.71	149.41	151.28	161,679	+2.45(+1.65%)
Jul 12, 2012	147.14	149.78	145.79	148.83	280,437	+0.15(+0.10%)
Jul 11, 2012	151.29	151.51	147.73	148.68	309,433	-2.57(-1.70%)
Jul 10, 2012	153.36	156.99	149.07	151.25	260,212	-3.15(-2.04%)
Jul 09, 2012	157.08	157.08	153.40	154.40	178,195	-2.78(-1.77%)
Jul 06, 2012	159.06	160.34	155.20	157.18	192,342	-2.88(-1.80%)
Jul 05, 2012	160.50	162.31	160.06	160.06	282,205	-1.32(-0.82%)
Jul 03, 2012	157.26	161.47	157.26	161.38	93,600	+4.20(+2.67%)

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.