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

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 995.86 1007 985.05 997.91 91,200 -5.88(-0.59%)
Oct 29, 2020 1011 1017 999.52 1004 113,593 -5.47(-0.54%)
Oct 28, 2020 1038 1044 1008 1009 111,460 -43.32(-4.12%)
Oct 27, 2020 1051 1064 1045 1053 131,104 +7.29(+0.70%)
Oct 26, 2020 1046 1054 1034 1045 68,085 -7.91(-0.75%)
Oct 23, 2020 1068 1079 1050 1053 96,700 -10.03(-0.94%)
Oct 22, 2020 1038 1068 1038 1063 115,160 +31.29(+3.03%)
Oct 21, 2020 1034 1043 1030 1032 58,530 +1.33(+0.13%)
Oct 20, 2020 1023 1049 1023 1031 76,318 +11.91(+1.17%)
Oct 19, 2020 1029 1036 1014 1019 63,537 -11.07(-1.07%)
Oct 16, 2020 1027 1042 1024 1030 74,600 +11.24(+1.10%)
Oct 15, 2020 1012 1024 1012 1019 67,231 -3.86(-0.38%)
Oct 14, 2020 1030 1045 1020 1022 94,219 -6.27(-0.61%)
Oct 13, 2020 1025 1033 1020 1029 75,765 +2.91(+0.28%)
Oct 12, 2020 1028 1034 1023 1026 80,272 +0.29(+0.03%)
Oct 09, 2020 1021 1030 1015 1025 92,900 +13.38(+1.32%)
Oct 08, 2020 1015 1025 1012 1012 92,196 +0.81(+0.08%)
Oct 07, 2020 977.02 1013 977.02 1011 108,103 +17.42(+1.75%)
Oct 06, 2020 992.28 1010 992.28 993.85 116,812 +3.42(+0.35%)
Oct 05, 2020 979.95 993.06 979.95 990.43 100,426 +23.51(+2.43%)
Oct 02, 2020 959.60 977.63 959.60 966.92 81,800 -4.00(-0.41%)
Oct 01, 2020 974.64 985.77 964.00 970.92 97,641 +5.17(+0.54%)
Sep 30, 2020 974.22 986.78 958.30 965.75 168,180 -2.84(-0.29%)
Sep 29, 2020 974.04 981.40 959.89 968.59 92,600 +0.12(+0.01%)
Sep 28, 2020 958.84 981.93 958.84 968.47 85,834 -6.60(-0.68%)
Sep 25, 2020 957.40 981.75 953.57 975.07 99,400 +14.81(+1.54%)
Sep 24, 2020 956.14 970.07 947.03 960.26 72,000 +3.12(+0.33%)
Sep 23, 2020 987.60 987.60 953.89 957.14 105,195 -28.93(-2.93%)
Sep 22, 2020 973.66 987.26 964.61 986.07 118,509 +11.57(+1.19%)
Sep 21, 2020 962.70 975.59 945.00 974.50 113,721 -1.97(-0.20%)
Sep 18, 2020 985.77 995.30 970.82 976.47 141,700 -7.15(-0.73%)
Sep 17, 2020 983.84 998.41 976.38 983.62 95,171 -5.21(-0.53%)
Sep 16, 2020 989.19 1003 985.57 988.83 96,715 +7.93(+0.81%)
Sep 15, 2020 987.15 994.90 976.84 980.90 84,388 +1.91(+0.20%)
Sep 14, 2020 981.44 990.58 973.60 978.99 89,418 +5.28(+0.54%)
Sep 11, 2020 965.92 979.23 963.51 973.71 75,700 +10.25(+1.06%)
Sep 10, 2020 976.61 988.43 959.77 963.46 90,011 -12.36(-1.27%)
Sep 09, 2020 957.11 991.48 955.31 975.82 80,830 +28.20(+2.98%)
Sep 08, 2020 937.83 956.03 926.88 947.62 152,426 -1.64(-0.17%)
Sep 04, 2020 968.39 968.39 933.65 949.26 107,300 -13.73(-1.43%)
Sep 03, 2020 1007 1007 956.53 962.99 99,039 -42.16(-4.19%)
Sep 02, 2020 977.35 1009 968.76 1005 89,244 +29.26(+3.00%)
Sep 01, 2020 973.42 981.77 966.48 975.89 96,422 +5.11(+0.53%)
Aug 31, 2020 968.00 979.67 962.74 970.78 114,932 +4.17(+0.43%)
Aug 28, 2020 975.65 975.65 955.93 966.61 87,500 -2.07(-0.21%)
Aug 27, 2020 969.22 977.26 957.86 968.68 89,464 -3.42(-0.35%)
Aug 26, 2020 966.04 980.00 960.44 972.10 102,183 +4.28(+0.44%)
Aug 25, 2020 955.26 969.08 954.05 967.82 82,703 +19.88(+2.10%)
Aug 24, 2020 964.88 964.88 945.52 947.94 76,734 -12.04(-1.25%)
Aug 21, 2020 961.09 961.09 946.49 959.98 112,600 +0.64(+0.07%)
Aug 20, 2020 962.49 967.75 956.19 959.34 77,738 -11.37(-1.17%)
Aug 19, 2020 961.18 980.88 960.57 970.71 86,918 +7.51(+0.78%)
Aug 18, 2020 961.00 970.00 953.48 963.20 96,951 +3.42(+0.36%)
Aug 17, 2020 964.58 972.17 957.73 959.78 98,146 -1.26(-0.13%)
Aug 14, 2020 962.64 972.25 956.54 961.04 80,500 -12.10(-1.24%)
Aug 13, 2020 968.20 975.00 967.36 973.14 106,556 -0.13(-0.01%)
Aug 12, 2020 952.82 975.02 947.98 973.27 94,752 +26.02(+2.75%)
Aug 11, 2020 945.16 954.22 942.86 947.25 78,143 +1.30(+0.14%)
Aug 10, 2020 947.99 953.05 942.06 945.95 70,000 +1.78(+0.19%)
Aug 07, 2020 930.70 946.74 930.70 944.17 75,200 +5.92(+0.63%)
Aug 06, 2020 952.85 952.85 924.48 938.25 95,884 -6.99(-0.74%)
Aug 05, 2020 936.55 955.00 934.55 945.24 94,857 +16.65(+1.79%)
Aug 04, 2020 918.96 935.83 913.69 928.59 120,379 +2.16(+0.23%)
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.