Skip to main content

Mettler-Toledo International (NY: MTD )

1,229.70 -25.54 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 619.52 619.52 619.52 0 -3.08(-0.49%)
Dec 28, 2017 618.84 623.17 614.15 622.60 122,576 +6.67(+1.08%)
Dec 27, 2017 612.42 619.43 609.11 615.93 154,660 +2.40(+0.39%)
Dec 26, 2017 613.01 617.20 612.11 613.53 145,366 -1.24(-0.20%)
Dec 22, 2017 618.43 618.59 611.50 614.77 179,200 -3.66(-0.59%)
Dec 21, 2017 625.51 629.98 617.58 618.43 184,698 -8.23(-1.31%)
Dec 20, 2017 636.67 644.98 626.40 626.66 172,740 -8.41(-1.32%)
Dec 19, 2017 643.78 646.75 628.98 635.07 241,585 -7.92(-1.23%)
Dec 18, 2017 642.50 644.92 640.00 642.99 209,065 +3.05(+0.48%)
Dec 15, 2017 631.56 643.56 630.15 639.94 268,194 +10.01(+1.59%)
Dec 14, 2017 626.75 631.38 622.30 629.93 196,768 +3.54(+0.57%)
Dec 13, 2017 625.27 633.35 625.27 626.39 120,245 +1.38(+0.22%)
Dec 12, 2017 625.01 626.75 619.28 625.01 113,919 +0.34(+0.05%)
Dec 11, 2017 622.05 626.43 618.84 624.67 129,382 +1.48(+0.24%)
Dec 08, 2017 623.20 625.00 620.24 623.19 104,420 +3.04(+0.49%)
Dec 07, 2017 616.35 621.86 614.89 620.15 115,329 +4.17(+0.68%)
Dec 06, 2017 610.17 617.52 610.17 615.98 92,601 +3.73(+0.61%)
Dec 05, 2017 606.89 620.21 605.30 612.25 155,916 +5.45(+0.90%)
Dec 04, 2017 626.33 626.73 606.76 606.80 228,509 -17.84(-2.86%)
Dec 01, 2017 630.91 633.29 615.30 624.64 165,902 -4.57(-0.73%)
Nov 30, 2017 625.71 634.16 625.68 629.21 201,230 +3.77(+0.60%)
Nov 29, 2017 633.70 633.70 621.21 625.44 86,112 -8.70(-1.37%)
Nov 28, 2017 634.97 637.75 632.01 634.14 95,379 +0.38(+0.06%)
Nov 27, 2017 634.40 637.49 632.10 633.76 120,769 -1.26(-0.20%)
Nov 24, 2017 626.00 635.02 625.00 635.02 48,812 +8.67(+1.38%)
Nov 22, 2017 627.62 629.76 625.38 626.35 81,720 -1.27(-0.20%)
Nov 21, 2017 633.43 634.30 627.19 627.62 94,810 -4.30(-0.68%)
Nov 20, 2017 632.11 632.95 629.61 631.92 100,046 +1.00(+0.16%)
Nov 17, 2017 627.91 631.90 622.70 630.92 97,335 +0.42(+0.07%)
Nov 16, 2017 626.48 634.13 626.48 630.50 137,178 +5.31(+0.85%)
Nov 15, 2017 630.44 630.44 622.55 625.19 162,479 -6.18(-0.98%)
Nov 14, 2017 630.00 632.82 626.15 631.37 114,422 +0.53(+0.08%)
Nov 13, 2017 619.54 633.19 617.42 630.84 193,305 +8.18(+1.31%)
Nov 10, 2017 624.01 626.74 618.98 622.66 167,847 -4.16(-0.66%)
Nov 09, 2017 621.46 627.26 617.99 626.82 167,847 +3.10(+0.50%)
Nov 08, 2017 625.79 625.79 614.65 623.72 267,862 -0.86(-0.14%)
Nov 07, 2017 635.49 639.51 621.68 624.58 234,314 -10.53(-1.66%)
Nov 06, 2017 644.64 644.64 630.36 635.11 213,558 -10.89(-1.69%)
Nov 03, 2017 649.15 658.68 635.18 646.00 391,640 -25.60(-3.81%)
Nov 02, 2017 687.18 690.59 670.66 671.60 188,056 -17.51(-2.54%)
Nov 01, 2017 685.48 694.48 685.48 689.11 126,018 +6.48(+0.95%)
Oct 31, 2017 675.27 684.78 674.79 682.63 100,506 +7.41(+1.10%)
Oct 30, 2017 680.50 680.50 671.03 675.22 107,914 -3.78(-0.56%)
Oct 27, 2017 669.02 679.73 668.21 679.00 100,744 +11.26(+1.69%)
Oct 26, 2017 667.48 670.89 660.30 667.74 138,782 +2.31(+0.35%)
Oct 25, 2017 670.27 672.69 661.40 665.43 116,350 -3.93(-0.59%)
Oct 24, 2017 670.50 670.50 663.33 669.36 62,452 +1.99(+0.30%)
Oct 23, 2017 671.40 672.64 666.66 667.37 66,595 -1.35(-0.20%)
Oct 20, 2017 664.90 670.46 663.21 668.72 84,194 +7.53(+1.14%)
Oct 19, 2017 653.65 661.91 646.21 661.19 86,810 +5.53(+0.84%)
Oct 18, 2017 664.49 664.49 655.33 655.66 111,522 -6.56(-0.99%)
Oct 17, 2017 668.55 668.55 659.83 662.22 97,420 -4.76(-0.71%)
Oct 16, 2017 661.76 668.75 661.37 666.98 93,384 +8.33(+1.26%)
Oct 13, 2017 658.97 662.99 653.45 658.65 99,457 -1.42(-0.22%)
Oct 12, 2017 657.84 661.21 657.35 660.07 115,893 +0.37(+0.06%)
Oct 11, 2017 653.96 659.78 653.65 659.70 76,510 +6.73(+1.03%)
Oct 10, 2017 653.19 655.62 648.25 652.97 95,592 +1.02(+0.16%)
Oct 09, 2017 649.45 656.78 638.75 651.95 74,724 +6.19(+0.96%)
Oct 06, 2017 642.95 647.97 642.95 645.76 81,331 +0.91(+0.14%)
Oct 05, 2017 644.22 645.59 640.38 644.85 81,453 +1.53(+0.24%)
Oct 04, 2017 638.81 646.37 638.29 643.32 114,630 +3.43(+0.54%)
Oct 03, 2017 637.89 642.10 636.70 639.89 90,230 +4.09(+0.64%)
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.