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

Mettler-Toledo International (NY: MTD )

1,195.65 +3.09 (+0.26%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 19, 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 (%)
Nov 30, 2015 344.11 345.44 341.24 342.78 171,803 -1.99(-0.58%)
Nov 27, 2015 340.82 345.16 339.45 344.77 103,870 +4.77(+1.40%)
Nov 25, 2015 339.49 340.00 340.00 340.00 164,100 -0.15(-0.04%)
Nov 24, 2015 337.56 340.52 334.93 340.15 183,004 -0.42(-0.12%)
Nov 23, 2015 343.57 343.61 336.90 340.57 196,529 -3.00(-0.87%)
Nov 20, 2015 340.00 347.06 338.29 343.57 191,661 +3.57(+1.05%)
Nov 19, 2015 340.48 341.74 337.15 340.00 155,447 -1.14(-0.33%)
Nov 18, 2015 337.80 341.79 334.10 341.14 218,252 +4.82(+1.43%)
Nov 17, 2015 333.08 339.00 331.85 336.32 170,771 +3.27(+0.98%)
Nov 16, 2015 326.72 333.55 326.72 333.05 173,720 +4.86(+1.48%)
Nov 13, 2015 325.27 330.16 323.94 328.19 164,997 +3.08(+0.95%)
Nov 12, 2015 330.52 333.39 324.99 325.11 160,977 -7.72(-2.32%)
Nov 11, 2015 333.24 336.62 332.10 332.83 225,886 +1.13(+0.34%)
Nov 10, 2015 326.87 332.23 325.81 331.70 229,447 +3.61(+1.10%)
Nov 09, 2015 326.97 330.48 323.31 328.09 246,376 +0.43(+0.13%)
Nov 06, 2015 325.00 334.44 316.19 327.66 361,950 +15.30(+4.90%)
Nov 05, 2015 314.00 315.48 310.62 312.36 283,367 -0.52(-0.17%)
Nov 04, 2015 314.47 315.73 311.73 312.88 176,831 -1.37(-0.44%)
Nov 03, 2015 311.49 315.46 310.61 314.25 553,966 +1.17(+0.37%)
Nov 02, 2015 311.37 314.39 310.25 313.08 158,791 +2.09(+0.67%)
Oct 30, 2015 309.62 312.52 307.26 310.99 212,965 +1.56(+0.50%)
Oct 29, 2015 305.46 311.24 305.46 309.43 209,546 +2.06(+0.67%)
Oct 28, 2015 301.90 307.69 299.88 307.37 180,518 +6.80(+2.26%)
Oct 27, 2015 300.40 305.84 297.02 300.57 204,788 -0.11(-0.04%)
Oct 26, 2015 302.75 302.75 297.73 300.68 186,399 -3.59(-1.18%)
Oct 23, 2015 303.61 306.22 300.45 304.27 185,215 +3.83(+1.27%)
Oct 22, 2015 294.26 302.40 294.26 300.44 274,840 +7.31(+2.49%)
Oct 21, 2015 296.28 300.03 292.86 293.13 222,587 -1.30(-0.44%)
Oct 20, 2015 290.94 296.11 290.73 294.43 170,886 +3.03(+1.04%)
Oct 19, 2015 290.94 295.83 290.03 291.40 137,194 +0.07(+0.02%)
Oct 16, 2015 289.01 292.35 286.18 291.33 153,547 +3.32(+1.15%)
Oct 15, 2015 284.42 288.32 282.05 288.01 216,097 +4.74(+1.67%)
Oct 14, 2015 290.78 292.93 282.35 283.27 259,988 -7.92(-2.72%)
Oct 13, 2015 293.30 297.79 290.29 291.19 98,009 -4.33(-1.47%)
Oct 12, 2015 293.70 297.77 292.27 295.52 119,027 +1.81(+0.62%)
Oct 09, 2015 292.60 295.20 290.06 293.71 166,568 +1.54(+0.53%)
Oct 08, 2015 286.50 293.47 284.51 292.17 168,737 +4.57(+1.59%)
Oct 07, 2015 285.23 292.65 283.67 287.60 415,196 +3.14(+1.10%)
Oct 06, 2015 288.50 288.51 279.31 284.46 277,612 -5.32(-1.84%)
Oct 05, 2015 292.97 295.90 286.51 289.78 222,951 -0.43(-0.15%)
Oct 02, 2015 280.83 290.26 280.28 290.21 94,386 +6.02(+2.12%)
Oct 01, 2015 285.12 288.04 281.55 284.19 231,823 -0.55(-0.19%)
Sep 30, 2015 285.81 288.24 282.89 284.74 319,036 +2.31(+0.82%)
Sep 29, 2015 277.72 283.43 277.20 282.43 268,029 +4.81(+1.73%)
Sep 28, 2015 278.71 282.20 275.30 277.62 208,641 -3.47(-1.23%)
Sep 25, 2015 281.42 285.00 277.54 281.09 237,197 +1.91(+0.68%)
Sep 24, 2015 278.91 281.23 276.36 279.18 271,874 -2.55(-0.91%)
Sep 23, 2015 285.79 287.50 280.95 281.73 285,825 -3.84(-1.34%)
Sep 22, 2015 288.46 291.25 284.62 285.57 358,496 -6.76(-2.31%)
Sep 21, 2015 294.19 298.28 291.41 292.33 166,913 -1.12(-0.38%)
Sep 18, 2015 300.69 301.03 292.92 293.45 432,051 -9.69(-3.20%)
Sep 17, 2015 300.41 306.40 297.88 303.14 188,176 +3.28(+1.09%)
Sep 16, 2015 297.16 302.23 294.67 299.86 148,394 +3.46(+1.17%)
Sep 15, 2015 295.50 298.46 293.44 296.40 130,236 +1.90(+0.65%)
Sep 14, 2015 299.34 300.02 293.89 294.50 195,818 -5.27(-1.76%)
Sep 11, 2015 290.51 302.41 287.78 299.77 396,383 +8.81(+3.03%)
Sep 10, 2015 295.00 296.84 289.18 290.96 373,325 -7.13(-2.39%)
Sep 09, 2015 302.04 304.63 297.00 298.09 249,218 -0.16(-0.05%)
Sep 08, 2015 297.25 301.55 294.71 298.25 223,869 +9.26(+3.20%)
Sep 04, 2015 293.24 288.99 288.99 288.99 307,800 -7.28(-2.46%)
Sep 03, 2015 297.64 301.04 294.14 296.27 150,444 -0.91(-0.31%)
Sep 02, 2015 290.55 297.18 287.03 297.18 173,907 +10.39(+3.62%)
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.