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 29, 2018 575.03 575.03 575.03 0 +3.13(+0.55%)
Mar 28, 2018 574.44 576.77 564.53 571.90 240,929 -1.31(-0.23%)
Mar 27, 2018 588.76 591.48 568.99 573.21 175,561 -15.54(-2.64%)
Mar 26, 2018 574.46 590.29 567.79 588.75 211,793 +21.88(+3.86%)
Mar 23, 2018 586.01 594.24 565.86 566.87 232,408 -18.52(-3.16%)
Mar 22, 2018 601.27 605.13 583.34 585.39 212,667 -21.02(-3.47%)
Mar 21, 2018 612.90 618.99 606.41 606.41 133,067 -5.49(-0.90%)
Mar 20, 2018 613.55 618.54 610.37 611.90 120,011 +0.39(+0.06%)
Mar 19, 2018 610.30 613.50 606.53 611.51 194,310 -2.37(-0.39%)
Mar 16, 2018 614.61 617.54 611.28 613.88 200,966 +0.05(+0.01%)
Mar 15, 2018 608.62 618.80 606.17 613.83 205,194 +7.70(+1.27%)
Mar 14, 2018 615.00 615.00 604.07 606.13 113,786 -5.87(-0.96%)
Mar 13, 2018 618.42 619.64 608.12 612.00 120,951 -3.91(-0.63%)
Mar 12, 2018 615.40 620.66 613.69 615.91 223,508 -0.09(-0.01%)
Mar 09, 2018 610.11 619.65 606.03 616.00 128,381 +9.12(+1.50%)
Mar 08, 2018 614.22 614.22 601.62 606.88 178,878 -4.66(-0.76%)
Mar 07, 2018 612.92 611.54 175,793 +6.25(+1.03%)
Mar 06, 2018 601.42 606.54 596.18 605.29 192,730 +5.34(+0.89%)
Mar 05, 2018 592.16 602.69 585.59 599.95 239,665 +6.69(+1.13%)
Mar 02, 2018 589.60 594.62 585.33 593.26 273,588 -2.91(-0.49%)
Mar 01, 2018 618.10 618.10 590.58 596.17 240,847 -20.05(-3.25%)
Feb 28, 2018 628.41 632.22 616.21 616.22 163,589 -9.35(-1.49%)
Feb 27, 2018 635.08 636.76 624.81 625.57 125,048 -11.06(-1.74%)
Feb 26, 2018 636.94 639.69 629.40 636.63 75,704 +0.53(+0.08%)
Feb 23, 2018 628.94 636.70 625.44 636.10 81,591 +11.13(+1.78%)
Feb 22, 2018 631.99 639.57 622.75 624.97 129,896 -3.64(-0.58%)
Feb 21, 2018 624.66 646.97 624.66 628.61 158,273 +4.39(+0.70%)
Feb 20, 2018 632.81 634.88 620.26 624.22 122,694 -10.15(-1.60%)
Feb 16, 2018 634.37 634.37 634.37 0 +2.40(+0.38%)
Feb 15, 2018 625.81 632.69 619.35 631.97 141,065 +7.30(+1.17%)
Feb 14, 2018 611.51 625.00 608.17 624.67 177,571 +10.98(+1.79%)
Feb 13, 2018 611.62 617.35 603.00 613.69 139,099 -0.18(-0.03%)
Feb 12, 2018 605.54 619.22 602.13 613.87 167,981 +13.50(+2.25%)
Feb 09, 2018 614.06 637.99 580.43 600.37 413,202 -0.63(-0.10%)
Feb 08, 2018 644.04 646.44 601.00 601.00 261,910 -40.96(-6.38%)
Feb 07, 2018 636.71 649.71 636.71 641.96 166,025 +4.68(+0.73%)
Feb 06, 2018 623.20 641.61 618.68 637.28 209,970 -7.85(-1.22%)
Feb 05, 2018 666.34 667.63 635.32 645.13 150,241 -22.03(-3.30%)
Feb 02, 2018 680.97 680.97 666.17 667.16 176,030 -16.95(-2.48%)
Feb 01, 2018 676.00 685.00 671.89 684.11 150,920 +8.85(+1.31%)
Jan 31, 2018 679.73 682.57 671.44 675.26 125,767 -1.88(-0.28%)
Jan 30, 2018 680.34 680.34 669.88 677.14 115,190 -8.65(-1.26%)
Jan 29, 2018 690.39 697.26 685.34 685.79 129,740 -6.51(-0.94%)
Jan 26, 2018 679.08 693.18 676.46 692.30 180,696 +14.25(+2.10%)
Jan 25, 2018 674.93 680.31 674.81 678.05 225,730 +5.36(+0.80%)
Jan 24, 2018 667.00 676.65 664.60 672.69 152,954 +5.54(+0.83%)
Jan 23, 2018 671.07 674.15 665.76 667.15 187,544 -3.73(-0.56%)
Jan 22, 2018 665.81 671.77 657.93 670.88 146,087 +4.19(+0.63%)
Jan 19, 2018 656.94 667.53 656.94 666.69 188,638 +12.94(+1.98%)
Jan 18, 2018 655.80 660.16 650.52 653.75 101,619 -2.76(-0.42%)
Jan 17, 2018 653.12 661.21 651.76 656.51 148,277 +7.09(+1.09%)
Jan 16, 2018 653.30 657.90 648.89 649.42 129,186 -1.18(-0.18%)
Jan 12, 2018 650.60 650.60 650.60 0 +11.34(+1.77%)
Jan 11, 2018 647.37 648.38 635.80 639.26 161,767 -6.93(-1.07%)
Jan 10, 2018 646.19 146,195 -3.80(-0.58%)
Jan 09, 2018 636.04 655.00 636.04 649.99 261,092 +16.81(+2.65%)
Jan 08, 2018 635.93 639.10 632.12 633.18 137,720 -4.17(-0.65%)
Jan 05, 2018 629.30 640.37 626.73 637.35 208,895 +10.32(+1.65%)
Jan 04, 2018 628.88 630.25 624.90 627.03 204,428 -4.51(-0.71%)
Jan 03, 2018 624.96 636.41 624.96 631.54 145,624 +5.44(+0.87%)
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.