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

Mettler-Toledo International (NY: MTD )

1,251.95 +2.07 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 773.67 774.71 752.75 757.18 157,800 -19.82(-2.55%)
Jan 30, 2020 792.43 794.36 766.21 777.00 177,384 -25.62(-3.19%)
Jan 29, 2020 801.29 812.11 799.38 802.62 111,759 +2.67(+0.33%)
Jan 28, 2020 802.15 803.65 790.69 799.95 162,530 +0.07(+0.01%)
Jan 27, 2020 800.47 807.74 794.06 799.88 144,041 -20.07(-2.45%)
Jan 24, 2020 836.07 836.07 817.87 819.95 122,900 -11.17(-1.34%)
Jan 23, 2020 833.50 834.47 824.39 831.12 83,011 -3.80(-0.46%)
Jan 22, 2020 838.23 843.82 833.82 834.92 84,584 -0.21(-0.03%)
Jan 21, 2020 831.00 839.50 830.28 835.13 164,219 +3.82(+0.46%)
Jan 17, 2020 833.97 834.84 825.36 831.31 122,800 +0.64(+0.08%)
Jan 16, 2020 823.00 830.67 816.68 830.67 103,913 +12.28(+1.50%)
Jan 15, 2020 827.43 830.46 815.50 818.39 133,621 -12.24(-1.47%)
Jan 14, 2020 820.00 835.97 818.18 830.63 152,161 +8.06(+0.98%)
Jan 13, 2020 815.15 824.62 813.66 822.57 147,174 +4.88(+0.60%)
Jan 10, 2020 816.60 822.25 813.22 817.69 167,500 +6.83(+0.84%)
Jan 09, 2020 806.16 813.10 800.52 810.86 168,203 +13.79(+1.73%)
Jan 08, 2020 796.32 805.49 795.00 797.07 148,194 -0.09(-0.01%)
Jan 07, 2020 790.56 801.12 787.18 797.16 105,772 +3.43(+0.43%)
Jan 06, 2020 779.89 793.86 779.10 793.73 187,914 +4.19(+0.53%)
Jan 03, 2020 790.10 802.07 788.20 789.54 149,600 -15.52(-1.93%)
Jan 02, 2020 805.17 809.99 796.47 805.06 150,348 +11.78(+1.48%)
Dec 31, 2019 790.71 794.32 783.79 793.28 81,500 +1.37(+0.17%)
Dec 30, 2019 795.81 795.81 785.26 791.91 77,160 -0.92(-0.12%)
Dec 27, 2019 792.02 795.27 789.46 792.83 73,900 +0.85(+0.11%)
Dec 26, 2019 791.27 792.64 787.01 791.98 64,554 +1.51(+0.19%)
Dec 24, 2019 788.00 792.20 783.85 790.47 69,800 +1.04(+0.13%)
Dec 23, 2019 798.12 798.12 784.93 789.43 133,021 -3.88(-0.49%)
Dec 20, 2019 793.99 795.36 787.19 793.31 197,700 +6.72(+0.85%)
Dec 19, 2019 778.72 787.31 776.41 786.59 172,837 +10.88(+1.40%)
Dec 18, 2019 775.36 779.21 772.99 775.71 156,102 -1.46(-0.19%)
Dec 17, 2019 786.80 786.80 775.77 777.17 166,003 -4.10(-0.52%)
Dec 16, 2019 778.41 786.01 775.74 781.27 153,870 +11.57(+1.50%)
Dec 13, 2019 774.45 781.52 761.84 769.70 193,200 -5.72(-0.74%)
Dec 12, 2019 762.42 778.15 762.42 775.42 193,824 +13.07(+1.71%)
Dec 11, 2019 750.00 764.24 750.00 762.35 164,315 +8.13(+1.08%)
Dec 10, 2019 756.98 763.98 752.82 754.22 196,114 -2.76(-0.36%)
Dec 09, 2019 760.89 763.30 755.80 756.98 204,480 -4.02(-0.53%)
Dec 06, 2019 745.32 762.50 745.10 761.00 240,700 +24.15(+3.28%)
Dec 05, 2019 734.42 747.50 733.48 736.85 291,411 +5.19(+0.71%)
Dec 04, 2019 713.56 735.75 713.56 731.66 324,022 +19.62(+2.76%)
Dec 03, 2019 713.93 721.47 709.10 712.04 215,434 -11.92(-1.65%)
Dec 02, 2019 721.15 727.99 718.92 723.96 185,426 +4.55(+0.63%)
Nov 29, 2019 723.75 732.10 718.79 719.41 80,900 -5.99(-0.83%)
Nov 27, 2019 728.36 729.25 718.38 725.40 107,600 +1.50(+0.21%)
Nov 26, 2019 715.90 725.05 715.90 723.90 537,137 +6.93(+0.97%)
Nov 25, 2019 717.86 719.26 714.43 716.97 201,060 +5.12(+0.72%)
Nov 22, 2019 709.45 713.74 704.81 711.85 209,100 +6.78(+0.96%)
Nov 21, 2019 719.90 719.90 703.68 705.07 268,141 -12.63(-1.76%)
Nov 20, 2019 731.26 734.10 714.27 717.70 208,492 -15.26(-2.08%)
Nov 19, 2019 722.50 736.99 716.25 732.96 189,364 +14.75(+2.05%)
Nov 18, 2019 723.10 726.12 712.00 718.21 242,829 -6.61(-0.91%)
Nov 15, 2019 714.37 726.20 714.37 724.82 139,800 +11.17(+1.57%)
Nov 14, 2019 716.40 721.75 711.58 713.65 129,132 -9.09(-1.26%)
Nov 13, 2019 708.64 726.92 708.64 722.74 130,099 +11.29(+1.59%)
Nov 12, 2019 704.83 712.99 698.77 711.45 127,474 +11.05(+1.58%)
Nov 11, 2019 702.94 706.85 698.53 700.40 206,606 -8.46(-1.19%)
Nov 08, 2019 680.00 727.21 680.00 708.86 413,400 -11.95(-1.66%)
Nov 07, 2019 717.75 726.41 711.54 720.81 238,451 +11.03(+1.55%)
Nov 06, 2019 714.02 714.02 705.23 709.78 156,603 -4.62(-0.65%)
Nov 05, 2019 724.19 729.86 704.51 714.40 215,787 -9.27(-1.28%)
Nov 04, 2019 721.66 730.18 719.31 723.67 224,717 +9.49(+1.33%)
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.