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 (%)
Feb 28, 2017 474.15 478.19 473.58 476.22 182,431 +0.87(+0.18%)
Feb 27, 2017 475.90 477.44 474.88 475.35 109,725 -0.11(-0.02%)
Feb 24, 2017 471.96 475.48 470.76 475.46 108,126 +2.84(+0.60%)
Feb 23, 2017 475.98 475.98 470.01 472.62 111,599 -0.85(-0.18%)
Feb 22, 2017 474.20 477.75 472.07 473.47 132,994 -0.24(-0.05%)
Feb 21, 2017 472.22 475.49 470.54 473.71 182,794 +2.16(+0.46%)
Feb 17, 2017 471.55 471.55 471.55 0 +5.27(+1.13%)
Feb 16, 2017 466.80 467.72 462.25 466.28 118,154 +1.05(+0.23%)
Feb 15, 2017 462.28 466.82 460.26 465.23 167,081 +1.92(+0.41%)
Feb 14, 2017 461.43 465.75 460.00 463.31 254,050 -0.54(-0.12%)
Feb 13, 2017 466.44 466.99 462.28 463.85 221,180 -1.55(-0.33%)
Feb 10, 2017 464.64 467.65 461.75 465.40 138,539 -0.03(-0.01%)
Feb 09, 2017 461.37 468.60 460.80 465.43 156,724 +4.06(+0.88%)
Feb 08, 2017 462.33 464.56 459.34 461.37 199,511 -1.86(-0.40%)
Feb 07, 2017 466.49 467.69 458.71 463.23 275,677 -2.61(-0.56%)
Feb 06, 2017 461.81 466.98 457.99 465.84 379,775 +3.17(+0.69%)
Feb 03, 2017 447.90 467.14 443.45 462.67 506,405 +29.03(+6.69%)
Feb 02, 2017 434.42 436.47 430.59 433.64 276,207 -1.86(-0.43%)
Feb 01, 2017 427.12 435.89 427.12 435.50 376,322 +8.87(+2.08%)
Jan 31, 2017 422.35 427.02 420.03 426.63 194,766 +4.57(+1.08%)
Jan 30, 2017 421.00 422.51 415.59 422.06 166,948 -1.07(-0.25%)
Jan 27, 2017 420.27 426.31 419.31 423.13 99,529 +1.91(+0.45%)
Jan 26, 2017 419.62 421.75 416.22 421.22 109,617 +1.88(+0.45%)
Jan 25, 2017 416.46 423.24 416.46 419.34 234,975 +1.84(+0.44%)
Jan 24, 2017 414.98 417.62 410.06 417.50 229,495 +2.98(+0.72%)
Jan 23, 2017 415.97 416.73 408.97 414.52 203,009 -0.48(-0.12%)
Jan 20, 2017 416.54 419.85 413.49 415.00 195,399 -0.72(-0.17%)
Jan 19, 2017 420.55 424.45 415.00 415.72 168,873 -6.01(-1.43%)
Jan 18, 2017 421.06 422.59 417.64 421.73 162,830 -0.01(-0.00%)
Jan 17, 2017 424.27 427.80 420.28 421.74 115,712 -2.71(-0.64%)
Jan 13, 2017 424.45 424.45 424.45 0 +2.53(+0.60%)
Jan 12, 2017 423.53 424.62 421.44 421.92 192,978 -3.82(-0.90%)
Jan 11, 2017 429.76 430.05 421.72 425.74 115,424 -4.20(-0.98%)
Jan 10, 2017 428.79 432.84 424.82 429.94 171,424 +3.56(+0.83%)
Jan 09, 2017 430.50 433.78 425.35 426.38 216,819 -6.18(-1.43%)
Jan 06, 2017 422.53 432.99 422.53 432.56 208,265 +10.04(+2.38%)
Jan 05, 2017 427.45 429.79 421.01 422.52 257,653 -4.20(-0.98%)
Jan 04, 2017 424.41 430.38 421.90 426.72 234,994 +4.37(+1.03%)
Jan 03, 2017 421.93 426.92 420.80 422.35 201,233 +3.79(+0.91%)
Dec 30, 2016 418.56 418.56 418.56 0 -1.76(-0.42%)
Dec 29, 2016 419.92 422.14 418.44 420.32 118,046 -0.26(-0.06%)
Dec 28, 2016 429.23 430.10 418.54 420.58 120,468 -6.75(-1.58%)
Dec 27, 2016 427.59 431.02 427.03 427.33 96,220 +1.26(+0.30%)
Dec 23, 2016 426.07 426.07 426.07 0 +3.00(+0.71%)
Dec 22, 2016 422.45 426.27 419.43 423.07 175,238 +0.01(+0.00%)
Dec 21, 2016 426.23 427.09 422.75 423.06 177,971 -2.34(-0.55%)
Dec 20, 2016 421.13 425.59 421.06 425.40 155,027 +4.15(+0.99%)
Dec 19, 2016 420.65 426.65 420.10 421.25 158,828 -0.71(-0.17%)
Dec 16, 2016 425.32 427.89 421.46 421.96 280,469 -3.77(-0.89%)
Dec 15, 2016 419.02 427.09 419.02 425.73 227,081 +6.17(+1.47%)
Dec 14, 2016 425.64 426.86 418.76 419.56 204,935 -6.21(-1.46%)
Dec 13, 2016 425.70 430.56 422.78 425.77 185,737 +2.69(+0.64%)
Dec 12, 2016 418.08 424.13 417.39 423.08 226,544 +1.34(+0.32%)
Dec 09, 2016 418.69 423.93 416.07 421.74 233,126 +3.04(+0.73%)
Dec 08, 2016 417.83 420.84 414.74 418.70 273,039 -0.59(-0.14%)
Dec 07, 2016 417.10 420.98 408.64 419.29 253,823 +0.70(+0.17%)
Dec 06, 2016 413.10 419.74 413.10 418.59 146,230 +5.66(+1.37%)
Dec 05, 2016 414.31 415.88 412.05 412.93 159,068 +2.10(+0.51%)
Dec 02, 2016 408.12 413.01 408.12 410.83 168,676 +1.93(+0.47%)
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.