Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mettler-Toledo International (NY: MTD )

1,253.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 546.99 554.85 545.10 546.82 291,905 +5.75(+1.06%)
Oct 30, 2018 535.50 552.96 533.31 541.07 202,099 +7.30(+1.37%)
Oct 29, 2018 543.80 549.61 527.61 533.77 181,636 -1.81(-0.34%)
Oct 26, 2018 530.00 541.07 521.79 535.58 139,100 -0.82(-0.15%)
Oct 25, 2018 527.00 538.87 524.70 536.40 132,512 +12.37(+2.36%)
Oct 24, 2018 542.55 548.15 523.87 524.03 161,393 -18.18(-3.35%)
Oct 23, 2018 544.08 548.73 532.65 542.21 265,064 -15.90(-2.85%)
Oct 22, 2018 559.07 562.63 554.26 558.11 140,139 -0.23(-0.04%)
Oct 19, 2018 566.89 576.59 555.98 558.34 196,100 -8.01(-1.41%)
Oct 18, 2018 577.99 578.63 561.53 566.35 182,377 -12.34(-2.13%)
Oct 17, 2018 573.27 580.16 568.65 578.69 155,507 +5.10(+0.89%)
Oct 16, 2018 561.54 574.10 560.26 573.59 100,929 +17.61(+3.17%)
Oct 15, 2018 557.35 562.75 550.36 555.98 168,934 -2.17(-0.39%)
Oct 12, 2018 562.00 566.50 550.39 558.15 196,200 +3.70(+0.67%)
Oct 11, 2018 567.82 571.07 554.26 554.45 212,933 -12.95(-2.28%)
Oct 10, 2018 591.49 591.87 566.97 567.40 243,759 -23.51(-3.98%)
Oct 09, 2018 589.73 593.57 583.47 590.91 151,668 -0.33(-0.06%)
Oct 08, 2018 603.92 603.92 590.23 591.24 132,600 -12.74(-2.11%)
Oct 05, 2018 611.79 613.09 596.30 603.98 144,200 -7.69(-1.26%)
Oct 04, 2018 611.52 613.25 608.71 611.67 284,891 -2.67(-0.43%)
Oct 03, 2018 618.76 618.76 613.48 614.34 133,839 -2.00(-0.32%)
Oct 02, 2018 613.26 617.18 611.16 616.34 78,512 +0.33(+0.05%)
Oct 01, 2018 611.59 618.19 611.59 616.01 115,266 +7.03(+1.15%)
Sep 28, 2018 610.00 614.90 606.61 608.98 141,100 -1.02(-0.17%)
Sep 27, 2018 613.02 619.28 604.17 610.00 136,770 -1.29(-0.21%)
Sep 26, 2018 611.54 618.51 610.25 611.29 132,456 +1.09(+0.18%)
Sep 25, 2018 612.34 612.34 605.10 610.20 253,896 +0.19(+0.03%)
Sep 24, 2018 611.24 611.24 605.62 610.01 146,882 -1.97(-0.32%)
Sep 21, 2018 619.13 626.07 611.37 611.98 237,100 -4.21(-0.68%)
Sep 20, 2018 616.78 619.93 613.17 616.19 169,911 +1.34(+0.22%)
Sep 19, 2018 610.00 615.65 604.03 614.85 207,139 +8.81(+1.45%)
Sep 18, 2018 611.43 611.43 602.80 606.04 182,929 -4.27(-0.70%)
Sep 17, 2018 611.77 613.17 607.88 610.31 256,152 +0.30(+0.05%)
Sep 14, 2018 610.00 612.90 606.37 610.01 168,900 +0.73(+0.12%)
Sep 13, 2018 603.78 610.96 603.21 609.28 167,755 +6.01(+1.00%)
Sep 12, 2018 596.00 605.00 592.85 603.27 172,528 +10.70(+1.81%)
Sep 11, 2018 594.37 598.34 588.30 592.57 185,956 -2.84(-0.48%)
Sep 10, 2018 596.35 600.00 591.99 595.41 252,054 +6.50(+1.10%)
Sep 07, 2018 586.48 591.12 585.13 588.91 172,700 +0.91(+0.15%)
Sep 06, 2018 583.61 590.62 583.07 588.00 166,081 +1.24(+0.21%)
Sep 05, 2018 583.00 587.87 575.13 586.76 223,452 +6.31(+1.09%)
Sep 04, 2018 580.59 582.09 576.28 580.45 182,178 -4.01(-0.69%)
Aug 31, 2018 584.46 584.46 584.46 0 +4.64(+0.80%)
Aug 30, 2018 581.80 582.65 577.47 579.82 168,380 -1.18(-0.20%)
Aug 29, 2018 578.27 581.52 575.68 581.00 182,172 +5.39(+0.94%)
Aug 28, 2018 575.28 576.21 571.13 575.61 139,321 +2.56(+0.45%)
Aug 27, 2018 570.00 573.52 567.71 573.05 109,018 +5.05(+0.89%)
Aug 24, 2018 564.32 569.52 562.76 568.00 110,200 +4.93(+0.88%)
Aug 23, 2018 567.04 567.09 561.73 563.07 118,909 -3.17(-0.56%)
Aug 22, 2018 563.96 567.48 561.30 566.24 89,634 +2.18(+0.39%)
Aug 21, 2018 566.54 568.28 563.21 564.06 117,283 -0.79(-0.14%)
Aug 20, 2018 564.06 568.22 560.68 564.85 110,998 +0.11(+0.02%)
Aug 17, 2018 568.25 570.17 562.12 564.74 92,600 -3.02(-0.53%)
Aug 16, 2018 563.16 570.94 561.80 567.76 123,942 +8.32(+1.49%)
Aug 15, 2018 559.38 560.75 552.87 559.44 146,004 -2.67(-0.47%)
Aug 14, 2018 567.38 570.00 561.51 562.11 92,305 -5.03(-0.89%)
Aug 13, 2018 574.28 578.60 565.84 567.14 92,088 -5.06(-0.88%)
Aug 10, 2018 572.28 576.20 570.62 572.20 75,200 -3.40(-0.59%)
Aug 09, 2018 584.57 585.71 574.50 575.60 93,830 -7.50(-1.29%)
Aug 08, 2018 583.23 585.56 576.28 583.10 154,224 -0.88(-0.15%)
Aug 07, 2018 589.00 589.51 583.79 583.98 100,095 -3.04(-0.52%)
Aug 06, 2018 585.04 591.08 582.81 587.02 121,800 +0.35(+0.06%)
Aug 03, 2018 590.26 593.00 582.38 586.67 111,000 -2.15(-0.37%)
Aug 02, 2018 586.08 590.17 582.02 588.82 129,984 +1.30(+0.22%)
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.