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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 308.39 313.31 307.61 312.85 669,062 +5.45(+1.77%)
Jan 28, 2016 315.39 315.39 306.39 307.40 220,806 -5.45(-1.74%)
Jan 27, 2016 314.28 316.82 310.81 312.85 208,159 -2.38(-0.76%)
Jan 26, 2016 316.41 317.21 313.78 315.23 153,747 -0.79(-0.25%)
Jan 25, 2016 316.09 319.35 314.21 316.02 203,432 -0.23(-0.07%)
Jan 22, 2016 310.10 323.15 310.10 316.25 335,970 +9.17(+2.99%)
Jan 21, 2016 307.90 309.50 302.85 307.08 172,485 -0.37(-0.12%)
Jan 20, 2016 304.53 309.51 298.02 307.45 263,180 -0.98(-0.32%)
Jan 19, 2016 316.45 316.90 305.12 308.43 218,316 -5.19(-1.65%)
Jan 15, 2016 303.00 313.62 313.62 313.62 309,000 +2.96(+0.95%)
Jan 14, 2016 312.33 316.61 309.03 310.66 184,214 -0.92(-0.30%)
Jan 13, 2016 318.40 326.64 310.63 311.58 161,946 -5.44(-1.72%)
Jan 12, 2016 312.38 317.50 310.46 317.02 340,046 +6.16(+1.98%)
Jan 11, 2016 315.39 319.99 308.78 310.86 216,054 -3.07(-0.98%)
Jan 08, 2016 318.72 321.40 313.35 313.93 210,090 -1.80(-0.57%)
Jan 07, 2016 318.79 320.36 314.87 315.73 229,581 -9.01(-2.77%)
Jan 06, 2016 328.24 331.34 322.37 324.74 194,999 -6.64(-2.00%)
Jan 05, 2016 329.34 336.80 328.70 331.38 131,832 +2.04(+0.62%)
Jan 04, 2016 333.07 334.77 325.71 329.34 210,604 -9.79(-2.89%)
Dec 31, 2015 342.52 339.13 339.13 339.13 83,800 -5.01(-1.46%)
Dec 30, 2015 345.53 347.22 343.30 344.14 59,404 -1.61(-0.47%)
Dec 29, 2015 345.30 348.39 345.23 345.75 90,141 +2.29(+0.67%)
Dec 28, 2015 340.40 343.92 339.55 343.46 101,173 +1.60(+0.47%)
Dec 24, 2015 339.50 341.86 341.86 341.86 48,400 +1.84(+0.54%)
Dec 23, 2015 338.67 341.30 336.60 340.02 140,135 +2.91(+0.86%)
Dec 22, 2015 333.60 339.17 331.16 337.11 132,898 +4.38(+1.32%)
Dec 21, 2015 332.57 337.26 330.12 332.73 142,875 +1.67(+0.50%)
Dec 18, 2015 331.87 335.05 329.28 331.06 332,431 -1.00(-0.30%)
Dec 17, 2015 340.81 343.79 332.06 332.06 164,170 -8.64(-2.54%)
Dec 16, 2015 338.99 341.23 335.88 340.70 177,389 +4.52(+1.34%)
Dec 15, 2015 336.67 339.79 332.89 336.18 138,884 +1.73(+0.52%)
Dec 14, 2015 329.67 334.83 329.64 334.45 178,587 +4.07(+1.23%)
Dec 11, 2015 330.20 332.47 327.93 330.38 148,592 -3.25(-0.97%)
Dec 10, 2015 331.42 336.60 325.40 333.63 134,800 +2.10(+0.63%)
Dec 09, 2015 332.63 335.65 328.02 331.53 222,706 -2.83(-0.85%)
Dec 08, 2015 338.06 339.95 330.58 334.36 274,370 -4.30(-1.27%)
Dec 07, 2015 337.19 339.92 335.40 338.66 137,073 -0.06(-0.02%)
Dec 04, 2015 332.35 341.05 331.83 338.72 207,028 +6.55(+1.97%)
Dec 03, 2015 336.48 338.20 330.02 332.17 250,624 -3.95(-1.18%)
Dec 02, 2015 341.23 344.32 335.31 336.12 198,118 -6.05(-1.77%)
Dec 01, 2015 344.49 346.44 339.55 342.17 175,318 -0.61(-0.18%)
Nov 30, 2015 344.11 345.44 341.24 342.78 171,803 -1.99(-0.58%)
Nov 27, 2015 340.82 345.16 339.45 344.77 103,870 +4.77(+1.40%)
Nov 25, 2015 339.49 340.00 340.00 340.00 164,100 -0.15(-0.04%)
Nov 24, 2015 337.56 340.52 334.93 340.15 183,004 -0.42(-0.12%)
Nov 23, 2015 343.57 343.61 336.90 340.57 196,529 -3.00(-0.87%)
Nov 20, 2015 340.00 347.06 338.29 343.57 191,661 +3.57(+1.05%)
Nov 19, 2015 340.48 341.74 337.15 340.00 155,447 -1.14(-0.33%)
Nov 18, 2015 337.80 341.79 334.10 341.14 218,252 +4.82(+1.43%)
Nov 17, 2015 333.08 339.00 331.85 336.32 170,771 +3.27(+0.98%)
Nov 16, 2015 326.72 333.55 326.72 333.05 173,720 +4.86(+1.48%)
Nov 13, 2015 325.27 330.16 323.94 328.19 164,997 +3.08(+0.95%)
Nov 12, 2015 330.52 333.39 324.99 325.11 160,977 -7.72(-2.32%)
Nov 11, 2015 333.24 336.62 332.10 332.83 225,886 +1.13(+0.34%)
Nov 10, 2015 326.87 332.23 325.81 331.70 229,447 +3.61(+1.10%)
Nov 09, 2015 326.97 330.48 323.31 328.09 246,376 +0.43(+0.13%)
Nov 06, 2015 325.00 334.44 316.19 327.66 361,950 +15.30(+4.90%)
Nov 05, 2015 314.00 315.48 310.62 312.36 283,367 -0.52(-0.17%)
Nov 04, 2015 314.47 315.73 311.73 312.88 176,831 -1.37(-0.44%)
Nov 03, 2015 311.49 315.46 310.61 314.25 553,966 +1.17(+0.37%)
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.