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

Mettler-Toledo International (NY: MTD )

1,229.70 -25.54 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 561.42 567.15 558.34 565.58 89,800 +8.04(+1.44%)
Dec 28, 2018 567.14 568.61 555.46 557.54 102,800 -6.10(-1.08%)
Dec 27, 2018 544.85 563.64 543.35 563.64 94,505 +9.93(+1.79%)
Dec 26, 2018 534.85 553.95 528.70 553.71 114,759 +22.43(+4.22%)
Dec 24, 2018 542.31 544.48 530.12 531.28 64,600 -14.05(-2.58%)
Dec 21, 2018 553.03 564.06 543.44 545.33 269,500 -7.81(-1.41%)
Dec 20, 2018 554.80 561.34 545.53 553.14 239,729 -4.91(-0.88%)
Dec 19, 2018 575.79 584.92 553.02 558.05 174,836 -16.47(-2.87%)
Dec 18, 2018 577.25 580.38 569.61 574.52 166,788 +2.18(+0.38%)
Dec 17, 2018 584.73 586.44 568.41 572.34 143,700 -14.78(-2.52%)
Dec 14, 2018 594.88 596.43 585.32 587.12 164,400 -12.46(-2.08%)
Dec 13, 2018 607.04 611.13 595.35 599.58 113,869 -8.06(-1.33%)
Dec 12, 2018 604.31 615.00 603.32 607.64 145,277 +9.75(+1.63%)
Dec 11, 2018 600.06 606.39 592.17 597.89 114,078 +6.23(+1.05%)
Dec 10, 2018 592.69 594.90 583.27 591.66 154,965 +0.88(+0.15%)
Dec 07, 2018 611.78 618.33 585.60 590.78 222,000 -19.32(-3.17%)
Dec 06, 2018 620.25 622.35 603.58 610.10 333,142 -18.57(-2.95%)
Dec 04, 2018 640.86 648.37 625.45 628.67 310,100 -16.66(-2.58%)
Dec 03, 2018 635.00 650.77 634.00 645.33 239,282 +8.67(+1.36%)
Nov 30, 2018 631.45 639.23 627.34 636.66 175,400 +5.74(+0.91%)
Nov 29, 2018 620.13 638.18 619.98 630.92 117,344 +9.01(+1.45%)
Nov 28, 2018 607.00 621.98 604.00 621.91 131,285 +16.07(+2.65%)
Nov 27, 2018 601.16 608.09 599.21 605.84 142,359 +1.15(+0.19%)
Nov 26, 2018 602.57 606.43 599.07 604.69 174,158 +8.27(+1.39%)
Nov 23, 2018 586.94 602.07 583.43 596.42 84,300 +5.21(+0.88%)
Nov 21, 2018 591.21 591.21 591.21 0 +6.88(+1.18%)
Nov 20, 2018 574.12 589.78 572.13 584.33 137,312 +6.54(+1.13%)
Nov 19, 2018 600.00 602.16 574.10 577.79 176,467 -21.51(-3.59%)
Nov 16, 2018 592.41 600.30 587.72 599.30 169,200 +6.86(+1.16%)
Nov 15, 2018 580.10 592.87 572.00 592.44 183,791 +11.44(+1.97%)
Nov 14, 2018 591.31 601.02 579.36 581.00 267,983 -8.25(-1.40%)
Nov 13, 2018 599.53 604.00 586.43 589.25 199,750 -6.17(-1.04%)
Nov 12, 2018 604.72 609.01 592.17 595.42 213,900 -12.61(-2.07%)
Nov 09, 2018 612.40 618.34 590.00 608.03 446,300 +12.72(+2.14%)
Nov 08, 2018 589.16 598.28 585.12 595.31 227,856 +2.59(+0.44%)
Nov 07, 2018 580.57 597.31 579.19 592.72 171,841 +15.69(+2.72%)
Nov 06, 2018 575.28 584.90 573.94 577.03 167,105 +3.05(+0.53%)
Nov 05, 2018 567.37 579.44 563.39 573.98 189,590 +6.19(+1.09%)
Nov 02, 2018 563.78 572.83 562.30 567.79 206,200 +8.10(+1.45%)
Nov 01, 2018 549.84 563.06 547.91 559.69 176,626 +12.87(+2.35%)
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%)
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.