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 (%)
Mar 31, 2015 321.92 331.02 321.92 328.65 156,118 +3.82(+1.18%)
Mar 30, 2015 323.89 327.67 323.57 324.83 111,004 +1.54(+0.48%)
Mar 27, 2015 319.62 324.55 318.64 323.29 60,493 +4.41(+1.38%)
Mar 26, 2015 318.61 320.84 318.15 318.88 84,417 -1.52(-0.47%)
Mar 25, 2015 325.31 327.65 320.09 320.40 80,567 -4.77(-1.47%)
Mar 24, 2015 327.77 329.46 324.87 325.17 111,164 -3.50(-1.06%)
Mar 23, 2015 332.42 333.45 328.51 328.67 79,645 -3.17(-0.96%)
Mar 20, 2015 331.83 332.45 330.26 331.84 249,270 +1.13(+0.34%)
Mar 19, 2015 327.96 332.47 325.07 330.71 166,751 +6.32(+1.95%)
Mar 18, 2015 316.20 326.57 316.20 324.39 130,395 +3.85(+1.20%)
Mar 17, 2015 318.22 320.89 316.08 320.54 182,633 -0.19(-0.06%)
Mar 16, 2015 317.57 322.04 316.49 320.73 113,759 +6.08(+1.93%)
Mar 13, 2015 317.03 318.75 313.01 314.65 118,055 -2.44(-0.77%)
Mar 12, 2015 312.07 317.92 311.68 317.09 88,613 +7.63(+2.47%)
Mar 11, 2015 306.74 310.57 305.88 309.46 114,661 +3.19(+1.04%)
Mar 10, 2015 308.15 309.61 305.52 306.27 144,958 -4.11(-1.32%)
Mar 09, 2015 308.93 312.62 308.74 310.38 130,540 -0.59(-0.19%)
Mar 06, 2015 312.58 314.27 310.53 310.97 141,648 -2.69(-0.86%)
Mar 05, 2015 313.50 314.78 311.45 313.66 209,166 +0.68(+0.22%)
Mar 04, 2015 312.74 315.16 309.83 312.98 93,683 -2.21(-0.70%)
Mar 03, 2015 317.22 317.96 312.39 315.19 100,208 -2.33(-0.73%)
Mar 02, 2015 314.07 318.25 311.65 317.52 113,917 +3.35(+1.07%)
Feb 27, 2015 313.81 316.19 313.69 314.17 73,900 -0.49(-0.16%)
Feb 26, 2015 315.89 317.55 314.30 314.66 83,589 -2.26(-0.71%)
Feb 25, 2015 313.09 318.61 313.09 316.92 113,167 +3.88(+1.24%)
Feb 24, 2015 312.75 314.75 312.22 313.04 76,860 +0.57(+0.18%)
Feb 23, 2015 313.63 314.95 310.80 312.47 80,474 -1.16(-0.37%)
Feb 20, 2015 308.44 314.19 306.48 313.63 90,520 +4.41(+1.43%)
Feb 19, 2015 309.39 311.99 308.43 309.22 98,328 -0.78(-0.25%)
Feb 18, 2015 308.04 311.94 306.32 310.00 111,847 +0.87(+0.28%)
Feb 17, 2015 306.52 310.25 305.02 309.13 147,286 +2.13(+0.69%)
Feb 13, 2015 306.73 307.00 307.00 307.00 111,500 -0.13(-0.04%)
Feb 12, 2015 305.83 308.57 305.83 307.13 151,258 +3.71(+1.22%)
Feb 11, 2015 302.95 305.98 301.96 303.42 107,964 +0.54(+0.18%)
Feb 10, 2015 305.77 307.05 302.02 302.88 165,347 -1.96(-0.64%)
Feb 09, 2015 305.95 308.09 302.89 304.84 196,037 -4.07(-1.32%)
Feb 06, 2015 328.00 328.00 306.90 308.91 237,546 -2.36(-0.76%)
Feb 05, 2015 313.01 314.07 309.79 311.27 175,968 +0.78(+0.25%)
Feb 04, 2015 311.28 312.90 308.31 310.49 161,304 -0.80(-0.26%)
Feb 03, 2015 308.30 312.21 306.06 311.29 192,092 +4.21(+1.37%)
Feb 02, 2015 304.93 308.15 300.81 307.08 256,046 +3.13(+1.03%)
Jan 30, 2015 304.22 304.78 299.23 303.95 187,788 -1.61(-0.53%)
Jan 29, 2015 299.21 306.61 297.76 305.56 150,042 +5.79(+1.93%)
Jan 28, 2015 300.75 306.36 298.92 299.77 125,939 +1.27(+0.43%)
Jan 27, 2015 299.99 301.81 296.37 298.50 132,533 -5.00(-1.65%)
Jan 26, 2015 301.62 303.98 298.89 303.50 118,221 +0.45(+0.15%)
Jan 23, 2015 304.56 305.38 302.39 303.05 118,304 -1.72(-0.56%)
Jan 22, 2015 298.02 307.65 294.37 304.77 154,213 +9.00(+3.04%)
Jan 21, 2015 295.11 297.43 293.07 295.77 100,854 +1.22(+0.41%)
Jan 20, 2015 293.86 296.00 289.59 294.55 153,251 +2.55(+0.87%)
Jan 16, 2015 287.95 292.52 287.89 292.00 203,751 +2.91(+1.01%)
Jan 15, 2015 297.19 297.25 286.35 289.09 273,424 -8.10(-2.73%)
Jan 14, 2015 293.82 298.19 291.96 297.19 83,278 +0.55(+0.19%)
Jan 13, 2015 298.26 303.46 292.98 296.64 87,928 +0.32(+0.11%)
Jan 12, 2015 299.67 299.67 294.75 296.32 86,936 -2.96(-0.99%)
Jan 09, 2015 301.68 302.70 297.86 299.28 65,467 -1.44(-0.48%)
Jan 08, 2015 299.96 303.84 298.59 300.72 129,843 +4.23(+1.43%)
Jan 07, 2015 295.39 296.62 293.52 296.49 145,503 +5.37(+1.84%)
Jan 06, 2015 295.12 297.73 288.94 291.12 145,193 -4.33(-1.47%)
Jan 05, 2015 299.61 300.74 294.62 295.45 99,456 -6.50(-2.15%)
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.