Skip to main content

Mettler-Toledo International (NY: MTD )

1,249.75 +20.05 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 178.81 179.80 177.50 179.32 90,215 +0.28(+0.16%)
Apr 27, 2012 180.00 180.60 178.93 179.04 122,417 +0.00(+0.00%)
Apr 26, 2012 177.04 180.06 176.78 179.04 136,521 +1.78(+1.00%)
Apr 25, 2012 174.30 177.62 173.26 177.26 202,869 +5.33(+3.10%)
Apr 24, 2012 170.00 173.26 170.00 171.93 306,825 -1.52(-0.88%)
Apr 23, 2012 175.00 175.40 171.62 173.45 284,252 -3.34(-1.89%)
Apr 20, 2012 177.58 179.25 176.77 176.79 83,034 +0.49(+0.28%)
Apr 19, 2012 178.11 179.36 173.98 176.30 156,424 -1.33(-0.75%)
Apr 18, 2012 178.20 179.38 177.27 177.63 121,807 -1.45(-0.81%)
Apr 17, 2012 177.24 180.12 176.48 179.08 98,716 +2.88(+1.63%)
Apr 16, 2012 178.62 179.80 175.16 176.20 140,859 -1.37(-0.77%)
Apr 13, 2012 179.07 180.81 177.26 177.57 140,241 -2.31(-1.28%)
Apr 12, 2012 174.76 179.94 174.58 179.88 271,925 +5.27(+3.02%)
Apr 11, 2012 175.91 176.78 174.24 174.61 279,207 +1.04(+0.60%)
Apr 10, 2012 178.23 178.69 173.50 173.57 199,780 -4.66(-2.61%)
Apr 09, 2012 177.03 179.55 177.00 178.23 135,416 -3.18(-1.75%)
Apr 05, 2012 181.94 182.47 180.77 181.41 127,325 -1.26(-0.69%)
Apr 04, 2012 183.06 184.35 179.70 182.67 205,914 -2.41(-1.30%)
Apr 03, 2012 184.39 186.25 182.80 185.08 137,983 +0.91(+0.49%)
Apr 02, 2012 184.20 186.57 182.69 184.17 177,292 -0.58(-0.31%)
Mar 30, 2012 183.06 186.43 181.97 184.75 216,243 +1.73(+0.95%)
Mar 29, 2012 183.11 183.35 180.76 183.02 208,028 -0.73(-0.40%)
Mar 28, 2012 190.00 190.00 183.00 183.75 297,709 -5.92(-3.12%)
Mar 27, 2012 188.80 190.02 187.37 189.67 196,230 +0.95(+0.50%)
Mar 26, 2012 185.02 189.33 184.93 188.72 224,985 +5.22(+2.84%)
Mar 23, 2012 182.81 183.50 180.68 183.50 168,921 +0.46(+0.25%)
Mar 22, 2012 182.90 183.29 180.33 183.04 330,113 -1.56(-0.85%)
Mar 21, 2012 184.48 185.34 183.49 184.60 134,667 +0.60(+0.33%)
Mar 20, 2012 183.68 184.89 183.00 184.00 251,749 -0.15(-0.08%)
Mar 19, 2012 183.97 185.15 182.20 184.15 142,742 -0.05(-0.03%)
Mar 16, 2012 181.59 184.76 181.45 184.20 228,216 +2.42(+1.33%)
Mar 15, 2012 177.78 181.91 177.32 181.78 154,969 +3.90(+2.19%)
Mar 14, 2012 180.57 180.93 176.77 177.88 171,067 -2.92(-1.62%)
Mar 13, 2012 179.11 180.80 177.93 180.80 132,041 +3.09(+1.74%)
Mar 12, 2012 179.56 180.24 177.07 177.71 131,239 -2.20(-1.22%)
Mar 09, 2012 178.18 181.13 177.96 179.91 156,945 +2.13(+1.20%)
Mar 08, 2012 176.86 178.59 176.41 177.78 161,484 +2.60(+1.48%)
Mar 07, 2012 172.53 175.55 172.53 175.18 174,202 +2.22(+1.28%)
Mar 06, 2012 169.67 174.93 169.67 172.96 314,180 -4.23(-2.39%)
Mar 05, 2012 179.55 181.96 176.34 177.19 353,252 -2.91(-1.62%)
Mar 02, 2012 182.59 183.91 179.55 180.10 141,869 -3.11(-1.70%)
Mar 01, 2012 180.91 184.00 180.04 183.21 175,326 +2.93(+1.63%)
Feb 29, 2012 182.08 182.85 178.50 180.28 222,682 -1.76(-0.97%)
Feb 28, 2012 184.24 186.46 181.99 182.04 283,000 -2.07(-1.12%)
Feb 27, 2012 179.06 184.68 178.67 184.11 209,464 +3.16(+1.75%)
Feb 24, 2012 180.57 183.33 180.50 180.95 150,126 +0.45(+0.25%)
Feb 23, 2012 179.73 181.46 178.48 180.50 92,270 +0.90(+0.50%)
Feb 22, 2012 177.58 180.45 177.05 179.60 139,879 +0.99(+0.55%)
Feb 21, 2012 178.61 179.96 176.10 178.61 172,529 +0.22(+0.12%)
Feb 17, 2012 181.73 181.73 177.61 178.39 164,700 -2.86(-1.58%)
Feb 16, 2012 178.80 181.82 178.07 181.25 171,222 +2.81(+1.57%)
Feb 15, 2012 181.24 182.85 178.06 178.44 206,333 -2.06(-1.14%)
Feb 14, 2012 179.99 181.87 179.36 180.50 194,084 -1.26(-0.69%)
Feb 13, 2012 181.80 183.45 180.89 181.76 196,588 +0.62(+0.34%)
Feb 10, 2012 180.50 182.69 175.74 181.14 272,345 -3.74(-2.02%)
Feb 09, 2012 182.57 186.30 180.65 184.88 415,471 +1.60(+0.87%)
Feb 08, 2012 179.61 186.39 179.61 183.28 331,230 +3.67(+2.04%)
Feb 07, 2012 179.98 182.53 178.83 179.61 261,685 -1.26(-0.70%)
Feb 06, 2012 182.18 183.44 179.28 180.87 163,880 -2.99(-1.63%)
Feb 03, 2012 183.34 185.28 181.35 183.86 225,542 +3.84(+2.13%)
Feb 02, 2012 179.45 180.90 179.10 180.02 84,494 +0.91(+0.51%)
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.