Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 631.45 639.23 627.34 636.66 175,400 +5.74(+0.91%)
Nov 29, 2018 620.13 638.18 619.98 630.92 117,344 +9.01(+1.45%)
Nov 28, 2018 607.00 621.98 604.00 621.91 131,285 +16.07(+2.65%)
Nov 27, 2018 601.16 608.09 599.21 605.84 142,359 +1.15(+0.19%)
Nov 26, 2018 602.57 606.43 599.07 604.69 174,158 +8.27(+1.39%)
Nov 23, 2018 586.94 602.07 583.43 596.42 84,300 +5.21(+0.88%)
Nov 21, 2018 591.21 591.21 591.21 0 +6.88(+1.18%)
Nov 20, 2018 574.12 589.78 572.13 584.33 137,312 +6.54(+1.13%)
Nov 19, 2018 600.00 602.16 574.10 577.79 176,467 -21.51(-3.59%)
Nov 16, 2018 592.41 600.30 587.72 599.30 169,200 +6.86(+1.16%)
Nov 15, 2018 580.10 592.87 572.00 592.44 183,791 +11.44(+1.97%)
Nov 14, 2018 591.31 601.02 579.36 581.00 267,983 -8.25(-1.40%)
Nov 13, 2018 599.53 604.00 586.43 589.25 199,750 -6.17(-1.04%)
Nov 12, 2018 604.72 609.01 592.17 595.42 213,900 -12.61(-2.07%)
Nov 09, 2018 612.40 618.34 590.00 608.03 446,300 +12.72(+2.14%)
Nov 08, 2018 589.16 598.28 585.12 595.31 227,856 +2.59(+0.44%)
Nov 07, 2018 580.57 597.31 579.19 592.72 171,841 +15.69(+2.72%)
Nov 06, 2018 575.28 584.90 573.94 577.03 167,105 +3.05(+0.53%)
Nov 05, 2018 567.37 579.44 563.39 573.98 189,590 +6.19(+1.09%)
Nov 02, 2018 563.78 572.83 562.30 567.79 206,200 +8.10(+1.45%)
Nov 01, 2018 549.84 563.06 547.91 559.69 176,626 +12.87(+2.35%)
Oct 31, 2018 546.99 554.85 545.10 546.82 291,905 +5.75(+1.06%)
Oct 30, 2018 535.50 552.96 533.31 541.07 202,099 +7.30(+1.37%)
Oct 29, 2018 543.80 549.61 527.61 533.77 181,636 -1.81(-0.34%)
Oct 26, 2018 530.00 541.07 521.79 535.58 139,100 -0.82(-0.15%)
Oct 25, 2018 527.00 538.87 524.70 536.40 132,512 +12.37(+2.36%)
Oct 24, 2018 542.55 548.15 523.87 524.03 161,393 -18.18(-3.35%)
Oct 23, 2018 544.08 548.73 532.65 542.21 265,064 -15.90(-2.85%)
Oct 22, 2018 559.07 562.63 554.26 558.11 140,139 -0.23(-0.04%)
Oct 19, 2018 566.89 576.59 555.98 558.34 196,100 -8.01(-1.41%)
Oct 18, 2018 577.99 578.63 561.53 566.35 182,377 -12.34(-2.13%)
Oct 17, 2018 573.27 580.16 568.65 578.69 155,507 +5.10(+0.89%)
Oct 16, 2018 561.54 574.10 560.26 573.59 100,929 +17.61(+3.17%)
Oct 15, 2018 557.35 562.75 550.36 555.98 168,934 -2.17(-0.39%)
Oct 12, 2018 562.00 566.50 550.39 558.15 196,200 +3.70(+0.67%)
Oct 11, 2018 567.82 571.07 554.26 554.45 212,933 -12.95(-2.28%)
Oct 10, 2018 591.49 591.87 566.97 567.40 243,759 -23.51(-3.98%)
Oct 09, 2018 589.73 593.57 583.47 590.91 151,668 -0.33(-0.06%)
Oct 08, 2018 603.92 603.92 590.23 591.24 132,600 -12.74(-2.11%)
Oct 05, 2018 611.79 613.09 596.30 603.98 144,200 -7.69(-1.26%)
Oct 04, 2018 611.52 613.25 608.71 611.67 284,891 -2.67(-0.43%)
Oct 03, 2018 618.76 618.76 613.48 614.34 133,839 -2.00(-0.32%)
Oct 02, 2018 613.26 617.18 611.16 616.34 78,512 +0.33(+0.05%)
Oct 01, 2018 611.59 618.19 611.59 616.01 115,266 +7.03(+1.15%)
Sep 28, 2018 610.00 614.90 606.61 608.98 141,100 -1.02(-0.17%)
Sep 27, 2018 613.02 619.28 604.17 610.00 136,770 -1.29(-0.21%)
Sep 26, 2018 611.54 618.51 610.25 611.29 132,456 +1.09(+0.18%)
Sep 25, 2018 612.34 612.34 605.10 610.20 253,896 +0.19(+0.03%)
Sep 24, 2018 611.24 611.24 605.62 610.01 146,882 -1.97(-0.32%)
Sep 21, 2018 619.13 626.07 611.37 611.98 237,100 -4.21(-0.68%)
Sep 20, 2018 616.78 619.93 613.17 616.19 169,911 +1.34(+0.22%)
Sep 19, 2018 610.00 615.65 604.03 614.85 207,139 +8.81(+1.45%)
Sep 18, 2018 611.43 611.43 602.80 606.04 182,929 -4.27(-0.70%)
Sep 17, 2018 611.77 613.17 607.88 610.31 256,152 +0.30(+0.05%)
Sep 14, 2018 610.00 612.90 606.37 610.01 168,900 +0.73(+0.12%)
Sep 13, 2018 603.78 610.96 603.21 609.28 167,755 +6.01(+1.00%)
Sep 12, 2018 596.00 605.00 592.85 603.27 172,528 +10.70(+1.81%)
Sep 11, 2018 594.37 598.34 588.30 592.57 185,956 -2.84(-0.48%)
Sep 10, 2018 596.35 600.00 591.99 595.41 252,054 +6.50(+1.10%)
Sep 07, 2018 586.48 591.12 585.13 588.91 172,700 +0.91(+0.15%)
Sep 06, 2018 583.61 590.62 583.07 588.00 166,081 +1.24(+0.21%)
Sep 05, 2018 583.00 587.87 575.13 586.76 223,452 +6.31(+1.09%)
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.