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

Mettler-Toledo International (NY: MTD )

1,207.38 -27.99 (-2.27%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 25, 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 (%)
Jul 31, 2020 923.15 953.70 900.22 935.00 248,500 +39.83(+4.45%)
Jul 30, 2020 891.10 901.16 879.69 895.17 161,437 -2.91(-0.32%)
Jul 29, 2020 885.00 906.56 881.62 898.08 108,353 +16.05(+1.82%)
Jul 28, 2020 897.28 911.90 880.03 882.03 121,860 -13.47(-1.50%)
Jul 27, 2020 869.29 897.18 869.29 895.50 116,668 +32.78(+3.80%)
Jul 24, 2020 882.56 882.56 853.02 862.72 143,800 -22.65(-2.56%)
Jul 23, 2020 879.93 891.03 879.93 885.37 107,284 +2.02(+0.23%)
Jul 22, 2020 871.06 891.04 871.06 883.35 101,559 +12.84(+1.47%)
Jul 21, 2020 869.98 878.13 868.48 870.51 78,267 +4.04(+0.47%)
Jul 20, 2020 871.17 881.47 864.66 866.47 99,365 -1.42(-0.16%)
Jul 17, 2020 867.41 878.76 865.79 867.89 116,700 +7.21(+0.84%)
Jul 16, 2020 869.90 874.98 856.10 860.68 84,864 -8.36(-0.96%)
Jul 15, 2020 859.00 873.16 857.75 869.04 144,319 +19.70(+2.32%)
Jul 14, 2020 823.68 853.82 823.68 849.34 98,051 +25.35(+3.08%)
Jul 13, 2020 824.90 836.65 818.67 823.99 79,047 +4.79(+0.58%)
Jul 10, 2020 834.58 834.58 811.97 819.20 59,000 -11.33(-1.36%)
Jul 09, 2020 819.34 838.32 819.34 830.53 162,096 +12.34(+1.51%)
Jul 08, 2020 821.71 827.15 813.13 818.19 91,996 -0.87(-0.11%)
Jul 07, 2020 819.49 830.21 817.07 819.06 101,811 -4.39(-0.53%)
Jul 06, 2020 825.40 829.86 817.75 823.45 78,348 +8.75(+1.07%)
Jul 02, 2020 812.18 819.92 809.24 814.70 78,200 +9.91(+1.23%)
Jul 01, 2020 804.07 807.22 793.75 804.79 92,553 -0.76(-0.09%)
Jun 30, 2020 779.90 809.77 779.90 805.55 124,006 +20.31(+2.59%)
Jun 29, 2020 779.05 790.65 774.63 785.24 79,375 +12.94(+1.68%)
Jun 26, 2020 787.59 790.14 763.98 772.30 169,800 -13.08(-1.67%)
Jun 25, 2020 778.69 786.22 765.01 785.38 85,116 +1.34(+0.17%)
Jun 24, 2020 791.00 791.00 771.85 784.04 132,495 -13.96(-1.75%)
Jun 23, 2020 793.41 808.16 791.66 798.00 96,767 +12.84(+1.64%)
Jun 22, 2020 787.98 799.61 777.16 785.16 160,256 -10.08(-1.27%)
Jun 19, 2020 794.00 796.13 778.55 795.24 237,700 +12.50(+1.60%)
Jun 18, 2020 774.85 787.28 773.75 782.74 77,577 +0.37(+0.05%)
Jun 17, 2020 789.65 789.65 775.46 782.37 99,735 -1.68(-0.21%)
Jun 16, 2020 793.46 793.46 772.54 784.05 118,546 +10.26(+1.33%)
Jun 15, 2020 752.17 778.55 747.02 773.79 111,849 +9.37(+1.23%)
Jun 12, 2020 779.82 784.85 750.43 764.42 109,200 +2.85(+0.37%)
Jun 11, 2020 799.90 799.90 755.93 761.57 185,913 -51.04(-6.28%)
Jun 10, 2020 815.48 821.42 801.62 812.61 121,398 -2.87(-0.35%)
Jun 09, 2020 844.49 844.49 808.52 815.48 194,545 -33.18(-3.91%)
Jun 08, 2020 846.51 857.57 844.33 848.66 120,941 -10.88(-1.27%)
Jun 05, 2020 852.55 863.53 846.02 859.54 158,500 +18.88(+2.25%)
Jun 04, 2020 833.43 841.42 827.65 840.66 158,171 +2.66(+0.32%)
Jun 03, 2020 829.51 841.46 825.88 838.00 130,051 +14.40(+1.75%)
Jun 02, 2020 812.00 827.88 801.77 823.60 131,520 +20.17(+2.51%)
Jun 01, 2020 797.82 814.55 794.97 803.43 162,632 +8.43(+1.06%)
May 29, 2020 794.71 797.49 779.70 795.00 300,800 +2.60(+0.33%)
May 28, 2020 791.03 802.54 784.57 792.40 216,716 +4.09(+0.52%)
May 27, 2020 769.66 789.67 762.98 788.31 199,067 +22.31(+2.91%)
May 26, 2020 762.16 772.45 756.15 766.00 253,920 +17.69(+2.36%)
May 22, 2020 721.61 749.46 721.61 748.31 163,600 +25.31(+3.50%)
May 21, 2020 732.66 735.68 717.34 723.00 134,016 -12.56(-1.71%)
May 20, 2020 713.76 739.79 713.76 735.56 137,283 +21.50(+3.01%)
May 19, 2020 718.63 723.52 710.97 714.06 142,801 -4.64(-0.65%)
May 18, 2020 710.00 722.07 708.44 718.70 149,131 +20.00(+2.86%)
May 15, 2020 689.94 705.89 678.85 698.70 183,300 +9.17(+1.33%)
May 14, 2020 675.74 690.71 661.32 689.53 129,181 -1.35(-0.20%)
May 13, 2020 689.66 702.29 681.39 690.88 142,436 +0.81(+0.12%)
May 12, 2020 710.77 720.69 687.78 690.07 155,426 -26.86(-3.75%)
May 11, 2020 714.99 720.64 710.01 716.93 133,424 -2.64(-0.37%)
May 08, 2020 741.97 757.42 714.47 719.57 182,000 -13.17(-1.80%)
May 07, 2020 721.00 742.58 718.69 732.74 173,977 +17.16(+2.40%)
May 06, 2020 711.30 718.86 697.62 715.58 111,559 +5.85(+0.82%)
May 05, 2020 694.25 716.69 692.15 709.73 135,571 +18.84(+2.73%)
May 04, 2020 690.45 693.92 682.02 690.89 76,621 +1.73(+0.25%)
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.