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, 2019 685.13 687.84 679.83 680.91 198,757 -5.09(-0.74%)
Feb 27, 2019 674.82 688.52 672.65 686.00 109,501 +9.02(+1.33%)
Feb 26, 2019 685.42 688.47 676.88 676.98 104,233 -12.99(-1.88%)
Feb 25, 2019 680.00 694.00 679.48 689.97 141,935 +11.14(+1.64%)
Feb 22, 2019 674.00 679.05 673.96 678.83 127,800 +4.62(+0.69%)
Feb 21, 2019 673.05 675.60 666.89 674.21 132,243 +1.16(+0.17%)
Feb 20, 2019 671.45 675.48 669.84 673.05 128,053 +1.19(+0.18%)
Feb 19, 2019 666.47 673.26 666.47 671.86 128,716 +3.00(+0.45%)
Feb 15, 2019 670.28 673.74 665.58 668.86 168,200 +5.95(+0.90%)
Feb 14, 2019 665.24 671.21 662.19 662.91 150,742 -5.70(-0.85%)
Feb 13, 2019 670.00 674.05 667.19 668.61 130,261 -3.88(-0.58%)
Feb 12, 2019 664.00 673.07 663.07 672.49 150,787 +10.00(+1.51%)
Feb 11, 2019 658.24 669.55 658.24 662.49 150,758 +0.19(+0.03%)
Feb 08, 2019 666.20 666.46 648.45 662.30 289,700 +14.17(+2.19%)
Feb 07, 2019 650.53 655.70 642.06 648.13 147,793 -7.02(-1.07%)
Feb 06, 2019 650.00 659.33 648.16 655.15 103,823 +2.31(+0.35%)
Feb 05, 2019 643.40 656.75 643.34 652.84 102,700 +10.32(+1.61%)
Feb 04, 2019 644.88 646.54 635.28 642.52 113,839 -0.30(-0.05%)
Feb 01, 2019 640.70 645.39 635.77 642.82 131,700 +4.66(+0.73%)
Jan 31, 2019 631.99 639.24 629.68 638.16 98,319 +5.23(+0.83%)
Jan 30, 2019 622.81 633.68 618.36 632.93 118,194 +11.92(+1.92%)
Jan 29, 2019 619.80 624.64 615.50 621.01 98,097 +2.85(+0.46%)
Jan 28, 2019 608.33 619.79 606.14 618.16 112,553 +3.61(+0.59%)
Jan 25, 2019 612.00 618.45 607.16 614.55 118,300 +8.90(+1.47%)
Jan 24, 2019 604.15 607.92 601.47 605.65 95,454 +0.47(+0.08%)
Jan 23, 2019 598.14 610.88 596.07 605.18 147,997 +11.49(+1.94%)
Jan 22, 2019 597.31 600.64 588.22 593.69 119,525 -8.41(-1.40%)
Jan 18, 2019 592.29 602.66 588.40 602.10 122,800 +14.41(+2.45%)
Jan 17, 2019 577.27 589.14 576.20 587.69 109,199 +7.54(+1.30%)
Jan 16, 2019 583.47 588.99 578.38 580.15 111,993 -1.96(-0.34%)
Jan 15, 2019 573.61 582.60 572.71 582.11 121,664 +8.89(+1.55%)
Jan 14, 2019 572.75 579.72 571.99 573.22 108,626 -3.74(-0.65%)
Jan 11, 2019 576.19 577.77 571.01 576.96 85,800 +0.67(+0.12%)
Jan 10, 2019 566.74 578.17 564.89 576.29 123,399 +7.82(+1.38%)
Jan 09, 2019 560.10 577.63 559.84 568.47 204,907 +11.94(+2.15%)
Jan 08, 2019 547.20 556.53 540.74 556.53 188,427 +22.95(+4.30%)
Jan 07, 2019 526.75 542.21 526.47 533.58 196,574 +6.43(+1.22%)
Jan 04, 2019 521.53 535.10 518.60 527.15 186,500 +13.59(+2.65%)
Jan 03, 2019 525.96 535.00 500.74 513.56 290,314 -32.48(-5.95%)
Jan 02, 2019 557.48 559.88 543.52 546.04 212,219 -19.54(-3.45%)
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%)
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.