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

Mettler-Toledo International (NY: MTD )

1,290.42 +37.29 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 584.46 584.46 584.46 0 +4.64(+0.80%)
Aug 30, 2018 581.80 582.65 577.47 579.82 168,380 -1.18(-0.20%)
Aug 29, 2018 578.27 581.52 575.68 581.00 182,172 +5.39(+0.94%)
Aug 28, 2018 575.28 576.21 571.13 575.61 139,321 +2.56(+0.45%)
Aug 27, 2018 570.00 573.52 567.71 573.05 109,018 +5.05(+0.89%)
Aug 24, 2018 564.32 569.52 562.76 568.00 110,200 +4.93(+0.88%)
Aug 23, 2018 567.04 567.09 561.73 563.07 118,909 -3.17(-0.56%)
Aug 22, 2018 563.96 567.48 561.30 566.24 89,634 +2.18(+0.39%)
Aug 21, 2018 566.54 568.28 563.21 564.06 117,283 -0.79(-0.14%)
Aug 20, 2018 564.06 568.22 560.68 564.85 110,998 +0.11(+0.02%)
Aug 17, 2018 568.25 570.17 562.12 564.74 92,600 -3.02(-0.53%)
Aug 16, 2018 563.16 570.94 561.80 567.76 123,942 +8.32(+1.49%)
Aug 15, 2018 559.38 560.75 552.87 559.44 146,004 -2.67(-0.47%)
Aug 14, 2018 567.38 570.00 561.51 562.11 92,305 -5.03(-0.89%)
Aug 13, 2018 574.28 578.60 565.84 567.14 92,088 -5.06(-0.88%)
Aug 10, 2018 572.28 576.20 570.62 572.20 75,200 -3.40(-0.59%)
Aug 09, 2018 584.57 585.71 574.50 575.60 93,830 -7.50(-1.29%)
Aug 08, 2018 583.23 585.56 576.28 583.10 154,224 -0.88(-0.15%)
Aug 07, 2018 589.00 589.51 583.79 583.98 100,095 -3.04(-0.52%)
Aug 06, 2018 585.04 591.08 582.81 587.02 121,800 +0.35(+0.06%)
Aug 03, 2018 590.26 593.00 582.38 586.67 111,000 -2.15(-0.37%)
Aug 02, 2018 586.08 590.17 582.02 588.82 129,984 +1.30(+0.22%)
Aug 01, 2018 589.97 594.09 585.15 587.52 146,044 -4.99(-0.84%)
Jul 31, 2018 585.43 595.96 585.43 592.51 225,550 +10.70(+1.84%)
Jul 30, 2018 589.20 591.06 580.55 581.81 216,464 -8.13(-1.38%)
Jul 27, 2018 611.94 611.94 586.40 589.94 319,300 -28.00(-4.53%)
Jul 26, 2018 612.59 620.35 609.28 617.94 193,771 +5.33(+0.87%)
Jul 25, 2018 603.38 613.68 600.58 612.61 186,346 +9.85(+1.63%)
Jul 24, 2018 594.75 608.35 594.64 602.76 165,807 +8.15(+1.37%)
Jul 23, 2018 602.11 602.60 593.18 594.61 188,582 -7.95(-1.32%)
Jul 20, 2018 595.01 603.19 594.54 602.56 164,620 +4.45(+0.74%)
Jul 19, 2018 587.00 599.64 583.91 598.11 164,134 +12.50(+2.13%)
Jul 18, 2018 585.45 586.48 580.38 585.61 128,961 +0.81(+0.14%)
Jul 17, 2018 573.80 585.86 573.80 584.80 153,154 +9.44(+1.64%)
Jul 16, 2018 581.94 582.99 574.72 575.36 162,415 -7.77(-1.33%)
Jul 13, 2018 583.91 585.72 581.28 583.13 186,444 -3.90(-0.66%)
Jul 12, 2018 588.39 592.11 585.43 587.03 155,963 +5.10(+0.88%)
Jul 11, 2018 588.69 589.98 579.87 581.93 158,609 -11.44(-1.93%)
Jul 10, 2018 592.45 596.13 591.79 593.37 151,985 -1.39(-0.23%)
Jul 09, 2018 585.02 595.81 584.96 594.76 141,712 +10.99(+1.88%)
Jul 06, 2018 583.75 586.40 580.75 583.77 139,532 -0.20(-0.03%)
Jul 05, 2018 582.84 587.90 577.73 583.97 168,020 +3.39(+0.58%)
Jul 03, 2018 580.58 580.58 580.58 0 +9.78(+1.71%)
Jul 02, 2018 574.38 576.46 566.05 570.80 191,208 -7.83(-1.35%)
Jun 29, 2018 575.07 584.65 573.64 578.63 255,866 +5.95(+1.04%)
Jun 28, 2018 564.88 573.87 560.43 572.68 158,024 +8.38(+1.49%)
Jun 27, 2018 573.31 575.77 564.06 564.30 170,738 -9.50(-1.66%)
Jun 26, 2018 571.52 575.53 566.11 573.80 208,224 +3.33(+0.58%)
Jun 25, 2018 575.52 580.00 563.82 570.47 310,580 -11.84(-2.03%)
Jun 22, 2018 578.99 584.84 574.26 582.31 186,198 +5.98(+1.04%)
Jun 21, 2018 580.26 581.33 574.74 576.33 258,894 -3.32(-0.57%)
Jun 20, 2018 583.63 584.56 572.65 579.65 170,263 -1.41(-0.24%)
Jun 19, 2018 579.45 581.77 575.55 581.06 324,682 -4.25(-0.73%)
Jun 18, 2018 585.85 586.38 578.64 585.31 178,973 -3.69(-0.63%)
Jun 15, 2018 592.70 583.25 589.00 292,335 -3.70(-0.62%)
Jun 14, 2018 594.94 594.94 590.76 592.70 191,138 -0.30(-0.05%)
Jun 13, 2018 594.80 596.26 591.61 593.00 220,983 -2.14(-0.36%)
Jun 12, 2018 595.37 596.28 590.09 595.14 196,474 +2.86(+0.48%)
Jun 11, 2018 594.80 595.97 589.65 592.28 229,909 -2.58(-0.43%)
Jun 08, 2018 590.78 595.31 588.97 594.86 290,208 +4.24(+0.72%)
Jun 07, 2018 585.00 590.85 584.99 590.62 366,687 +5.75(+0.98%)
Jun 06, 2018 585.28 584.87 235,608 +10.68(+1.86%)
Jun 05, 2018 572.42 582.65 569.58 574.19 253,393 +2.03(+0.35%)
Jun 04, 2018 567.40 574.71 564.82 572.16 288,358 +3.16(+0.56%)
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.