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

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2011 166.03 171.96 165.84 168.67 229,150 +3.05(+1.84%)
Jun 29, 2011 166.79 167.43 164.65 165.62 199,955 +0.12(+0.07%)
Jun 28, 2011 161.08 166.78 160.99 165.50 180,414 +4.70(+2.92%)
Jun 27, 2011 159.43 161.85 158.02 160.80 150,157 +1.64(+1.03%)
Jun 24, 2011 161.75 161.94 158.24 159.16 212,694 -2.71(-1.67%)
Jun 23, 2011 159.57 162.41 157.99 161.87 176,255 -0.14(-0.09%)
Jun 22, 2011 163.41 163.86 161.93 162.01 95,900 -1.35(-0.83%)
Jun 21, 2011 161.00 164.40 160.82 163.36 104,316 +3.29(+2.06%)
Jun 20, 2011 159.85 160.33 159.53 160.07 141,161 +1.31(+0.83%)
Jun 17, 2011 161.51 161.51 158.24 158.76 197,556 -1.17(-0.73%)
Jun 16, 2011 160.01 161.60 158.29 159.93 350,039 +1.38(+0.87%)
Jun 15, 2011 158.62 160.44 156.87 158.55 158,540 -1.88(-1.17%)
Jun 14, 2011 160.18 161.47 160.15 160.43 180,735 +2.79(+1.77%)
Jun 13, 2011 159.04 160.18 157.30 157.64 226,215 -1.02(-0.64%)
Jun 10, 2011 159.77 161.24 158.11 158.66 202,363 -2.19(-1.36%)
Jun 09, 2011 160.00 161.62 159.99 160.85 265,543 +2.14(+1.35%)
Jun 08, 2011 157.24 159.33 156.55 158.71 160,125 +0.64(+0.40%)
Jun 07, 2011 157.86 159.10 155.84 158.07 152,306 +0.94(+0.60%)
Jun 06, 2011 158.39 159.50 156.86 157.13 98,567 -1.84(-1.16%)
Jun 03, 2011 159.08 160.73 158.62 158.97 144,519 -3.69(-2.27%)
May 24, 2011 165.42 165.70 161.88 162.66 148,784 -2.18(-1.32%)
May 23, 2011 164.89 166.62 161.31 164.84 226,755 -3.14(-1.87%)
May 20, 2011 170.69 171.30 167.47 167.98 178,905 -3.55(-2.07%)
May 19, 2011 172.23 172.98 168.24 171.53 175,238 +0.78(+0.46%)
May 18, 2011 169.73 171.87 169.73 170.75 195,702 +1.46(+0.86%)
May 17, 2011 171.54 172.07 168.00 169.29 172,810 -3.91(-2.26%)
May 16, 2011 173.37 175.01 172.01 173.20 121,074 -0.59(-0.34%)
May 13, 2011 176.42 176.48 172.90 173.79 105,530 -2.01(-1.14%)
May 12, 2011 175.49 176.62 174.13 175.80 131,854 -0.55(-0.31%)
May 11, 2011 177.53 179.08 174.57 176.35 138,264 -2.31(-1.29%)
May 10, 2011 175.16 179.07 175.02 178.66 207,080 +3.81(+2.18%)
May 09, 2011 172.60 175.80 172.07 174.85 155,844 +1.55(+0.89%)
May 06, 2011 182.54 182.57 172.59 173.30 262,283 -0.16(-0.09%)
May 05, 2011 185.50 186.83 172.01 173.46 872,448 -14.18(-7.56%)
May 04, 2011 187.96 190.13 185.02 187.64 361,732 -1.53(-0.81%)
May 03, 2011 191.70 192.58 187.90 189.17 395,717 -2.78(-1.45%)
May 02, 2011 191.71 192.83 191.51 191.95 353,007 +4.55(+2.43%)
Apr 29, 2011 184.00 188.38 182.83 187.40 219,386 +3.53(+1.92%)
Apr 28, 2011 183.59 184.56 183.42 183.87 120,355 +0.13(+0.07%)
Apr 27, 2011 181.36 183.76 180.19 183.74 247,185 +2.85(+1.58%)
Apr 26, 2011 176.17 182.32 175.23 180.89 249,356 +6.29(+3.60%)
Apr 25, 2011 176.28 176.56 173.75 174.60 70,917 -1.96(-1.11%)
Apr 21, 2011 174.67 177.46 174.26 176.56 86,209 +2.36(+1.35%)
Apr 20, 2011 169.95 174.98 169.86 174.20 131,849 +6.93(+4.14%)
Apr 19, 2011 167.15 169.21 166.31 167.27 117,788 +0.11(+0.07%)
Apr 18, 2011 168.00 168.15 164.22 167.16 132,516 -3.55(-2.08%)
Apr 15, 2011 169.74 171.06 169.20 170.71 143,901 +0.90(+0.53%)
Apr 14, 2011 171.36 172.55 169.51 169.81 109,143 -2.79(-1.62%)
Apr 13, 2011 170.87 172.91 169.66 172.60 103,650 +2.16(+1.27%)
Apr 12, 2011 172.53 173.32 169.49 170.44 121,218 -2.96(-1.71%)
Apr 11, 2011 174.31 175.22 172.29 173.40 46,665 -0.48(-0.28%)
Apr 08, 2011 175.92 175.92 172.79 173.88 71,541 -0.96(-0.55%)
Apr 07, 2011 175.87 176.62 174.15 174.84 81,505 -0.83(-0.47%)
Apr 06, 2011 176.22 176.99 174.41 175.67 105,469 +0.18(+0.10%)
Apr 05, 2011 171.95 176.93 171.00 175.49 141,360 +2.93(+1.70%)
Apr 04, 2011 173.00 173.54 170.89 172.56 90,475 +0.39(+0.23%)
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.