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

Mettler-Toledo International (NY: MTD )

1,226.11 -3.59 (-0.29%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 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 (%)
May 31, 2022 1307 1309 1276 1286 214,301 -40.40(-3.05%)
May 27, 2022 1275 1327 1275 1327 127,159 +68.05(+5.41%)
May 26, 2022 1238 1265 1231 1258 77,893 +28.46(+2.31%)
May 25, 2022 1236 1247 1218 1230 101,736 -1.45(-0.12%)
May 24, 2022 1240 1240 1220 1231 99,191 -16.02(-1.28%)
May 23, 2022 1255 1256 1231 1247 120,025 +8.90(+0.72%)
May 20, 2022 1234 1241 1206 1239 136,902 +18.87(+1.55%)
May 19, 2022 1183 1228 1183 1220 157,834 +25.19(+2.11%)
May 18, 2022 1216 1225 1190 1195 127,982 -41.86(-3.39%)
May 17, 2022 1256 1266 1224 1236 132,954 +2.87(+0.23%)
May 16, 2022 1243 1253 1230 1234 139,251 -21.60(-1.72%)
May 13, 2022 1231 1274 1227 1255 128,012 +41.99(+3.46%)
May 12, 2022 1179 1218 1168 1213 152,108 +33.72(+2.86%)
May 11, 2022 1216 1225 1176 1179 251,158 -40.24(-3.30%)
May 10, 2022 1219 1241 1200 1220 209,279 +23.57(+1.97%)
May 09, 2022 1299 1299 1189 1196 204,593 -119.83(-9.11%)
May 06, 2022 1297 1327 1253 1316 229,760 +4.55(+0.35%)
May 05, 2022 1367 1371 1302 1311 196,657 -68.27(-4.95%)
May 04, 2022 1327 1383 1318 1380 166,400 +45.25(+3.39%)
May 03, 2022 1293 1348 1293 1334 247,594 +41.35(+3.20%)
May 02, 2022 1272 1295 1263 1293 155,210 +15.49(+1.21%)
Apr 29, 2022 1286 1315 1273 1278 139,206 -15.98(-1.24%)
Apr 28, 2022 1279 1302 1263 1294 132,463 +35.44(+2.82%)
Apr 27, 2022 1257 1285 1250 1258 134,046 +3.28(+0.26%)
Apr 26, 2022 1295 1296 1255 1255 90,614 -47.80(-3.67%)
Apr 25, 2022 1280 1305 1255 1303 115,204 +17.96(+1.40%)
Apr 22, 2022 1324 1324 1284 1285 84,030 -41.60(-3.14%)
Apr 21, 2022 1371 1371 1323 1326 89,164 -36.22(-2.66%)
Apr 20, 2022 1345 1379 1336 1362 118,237 +31.41(+2.36%)
Apr 19, 2022 1305 1335 1305 1331 89,250 +26.46(+2.03%)
Apr 18, 2022 1309 1315 1292 1305 72,404 -13.78(-1.05%)
Apr 14, 2022 1344 1344 1314 1318 135,932 -24.23(-1.80%)
Apr 13, 2022 1314 1345 1311 1343 138,250 +28.82(+2.19%)
Apr 12, 2022 1354 1359 1302 1314 140,666 -34.23(-2.54%)
Apr 11, 2022 1371 1374 1337 1348 121,642 -33.84(-2.45%)
Apr 08, 2022 1371 1402 1371 1382 144,891 +13.10(+0.96%)
Apr 07, 2022 1330 1375 1318 1369 146,789 +40.88(+3.08%)
Apr 06, 2022 1338 1340 1310 1328 159,905 -21.15(-1.57%)
Apr 05, 2022 1346 1362 1331 1349 169,452 -8.42(-0.62%)
Apr 04, 2022 1369 1377 1350 1357 121,131 -14.20(-1.04%)
Apr 01, 2022 1382 1387 1347 1372 189,284 -1.56(-0.11%)
Mar 31, 2022 1407 1413 1371 1373 142,688 -32.55(-2.32%)
Mar 30, 2022 1411 1416 1395 1406 102,274 -17.54(-1.23%)
Mar 29, 2022 1419 1445 1405 1423 84,399 +27.59(+1.98%)
Mar 28, 2022 1399 1410 1376 1396 75,874 +7.30(+0.53%)
Mar 25, 2022 1389 1389 1365 1388 72,552 +8.89(+0.64%)
Mar 24, 2022 1362 1381 1337 1380 92,839 +20.19(+1.49%)
Mar 23, 2022 1386 1386 1350 1359 147,814 -40.28(-2.88%)
Mar 22, 2022 1400 1419 1392 1400 101,045 +4.98(+0.36%)
Mar 21, 2022 1389 1409 1372 1395 104,297 -10.62(-0.76%)
Mar 18, 2022 1397 1412 1387 1405 147,525 +16.10(+1.16%)
Mar 17, 2022 1359 1390 1345 1389 104,465 +30.29(+2.23%)
Mar 16, 2022 1332 1361 1332 1359 93,923 +39.39(+2.99%)
Mar 15, 2022 1301 1327 1291 1319 116,271 +30.13(+2.34%)
Mar 14, 2022 1325 1341 1282 1289 178,268 -21.90(-1.67%)
Mar 11, 2022 1347 1350 1310 1311 121,798 -27.12(-2.03%)
Mar 10, 2022 1330 1363 1330 1338 132,291 -49.95(-3.60%)
Mar 09, 2022 1359 1396 1357 1388 85,560 +71.19(+5.41%)
Mar 08, 2022 1325 1356 1303 1317 107,360 -22.34(-1.67%)
Mar 07, 2022 1378 1383 1317 1339 129,874 -49.34(-3.55%)
Mar 04, 2022 1387 1392 1356 1389 107,784 -15.93(-1.13%)
Mar 03, 2022 1397 1414 1383 1405 86,979 +17.41(+1.25%)
Mar 02, 2022 1376 1402 1370 1387 135,332 -6.04(-0.43%)
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.