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 (%)
Jul 31, 2019 759.41 765.70 748.45 756.75 233,196 -3.22(-0.42%)
Jul 30, 2019 765.22 766.99 758.12 759.97 351,108 -15.03(-1.94%)
Jul 29, 2019 779.02 781.38 770.00 775.00 241,055 -0.11(-0.01%)
Jul 26, 2019 789.42 790.00 772.98 775.11 334,800 -15.57(-1.97%)
Jul 25, 2019 805.14 807.68 787.63 790.68 295,069 -21.49(-2.65%)
Jul 24, 2019 784.00 813.39 772.81 812.17 539,099 -6.14(-0.75%)
Jul 23, 2019 811.00 820.42 805.09 818.31 169,748 -0.39(-0.05%)
Jul 22, 2019 816.58 825.24 809.54 818.70 124,418 +4.85(+0.60%)
Jul 19, 2019 833.29 833.29 812.99 813.85 122,800 -15.11(-1.82%)
Jul 18, 2019 818.30 830.89 818.30 828.96 111,660 +10.83(+1.32%)
Jul 17, 2019 826.38 828.59 817.48 818.13 123,861 -3.72(-0.45%)
Jul 16, 2019 826.06 826.35 817.97 821.85 204,780 -3.37(-0.41%)
Jul 15, 2019 821.85 827.00 814.74 825.22 208,000 -10.22(-1.22%)
Jul 12, 2019 843.67 844.22 830.27 835.44 245,900 -18.63(-2.18%)
Jul 11, 2019 859.52 859.52 840.87 854.07 151,567 -4.41(-0.51%)
Jul 10, 2019 867.68 867.93 855.81 858.48 108,728 -3.07(-0.36%)
Jul 09, 2019 855.98 862.95 855.51 861.55 116,098 -0.20(-0.02%)
Jul 08, 2019 855.00 863.74 852.25 861.75 122,548 +1.84(+0.21%)
Jul 05, 2019 865.94 867.06 849.95 859.91 129,300 -12.54(-1.44%)
Jul 03, 2019 855.15 873.51 855.15 872.45 79,200 +19.15(+2.24%)
Jul 02, 2019 843.55 854.56 840.00 853.30 105,261 +8.97(+1.06%)
Jul 01, 2019 853.04 863.72 841.72 844.33 234,442 +4.33(+0.52%)
Jun 28, 2019 835.30 840.00 825.47 840.00 171,000 +6.45(+0.77%)
Jun 27, 2019 828.00 833.92 820.33 833.55 110,590 +8.15(+0.99%)
Jun 26, 2019 837.50 837.50 820.08 825.40 133,634 -8.30(-1.00%)
Jun 25, 2019 830.07 839.61 821.86 833.70 191,787 +7.73(+0.94%)
Jun 24, 2019 828.59 830.87 823.88 825.97 148,400 -4.14(-0.50%)
Jun 21, 2019 822.52 831.37 814.77 830.11 154,300 +8.72(+1.06%)
Jun 20, 2019 824.15 831.92 815.24 821.39 125,207 +4.35(+0.53%)
Jun 19, 2019 805.03 817.89 805.03 817.04 119,129 +13.04(+1.62%)
Jun 18, 2019 798.01 805.17 797.48 804.00 129,430 +12.59(+1.59%)
Jun 17, 2019 794.47 798.32 787.79 791.41 96,256 +0.35(+0.04%)
Jun 14, 2019 795.16 800.47 789.55 791.06 126,300 -5.95(-0.75%)
Jun 13, 2019 808.74 809.27 793.15 797.01 130,669 -11.45(-1.42%)
Jun 12, 2019 806.63 810.35 802.42 808.46 124,390 +3.61(+0.45%)
Jun 11, 2019 814.09 819.50 799.22 804.85 163,397 -1.94(-0.24%)
Jun 10, 2019 794.78 810.89 794.55 806.79 123,388 +15.91(+2.01%)
Jun 07, 2019 780.42 793.63 779.39 790.88 173,800 +18.06(+2.34%)
Jun 06, 2019 759.50 775.54 759.50 772.82 173,758 +15.89(+2.10%)
Jun 05, 2019 748.41 759.45 748.41 756.93 156,854 +15.04(+2.03%)
Jun 04, 2019 736.04 742.16 728.52 741.89 110,419 +13.14(+1.80%)
Jun 03, 2019 725.94 738.15 721.00 728.75 137,022 +5.66(+0.78%)
May 31, 2019 720.05 726.46 709.91 723.09 141,000 -4.27(-0.59%)
May 30, 2019 727.02 733.49 726.20 727.36 108,369 +2.57(+0.35%)
May 29, 2019 717.00 727.51 715.54 724.79 163,219 +4.76(+0.66%)
May 28, 2019 731.88 742.20 717.83 720.03 224,384 -8.79(-1.21%)
May 24, 2019 726.01 734.07 724.08 728.82 131,500 +9.69(+1.35%)
May 23, 2019 717.70 721.50 706.85 719.13 179,667 -4.95(-0.68%)
May 22, 2019 716.72 728.49 716.58 724.08 132,400 +7.58(+1.06%)
May 21, 2019 721.63 726.00 714.82 716.50 211,156 +0.32(+0.04%)
May 20, 2019 721.78 729.49 714.35 716.18 180,477 -10.24(-1.41%)
May 17, 2019 737.62 741.91 726.02 726.42 184,400 -18.56(-2.49%)
May 16, 2019 720.63 744.98 720.25 744.98 261,296 +25.84(+3.59%)
May 15, 2019 711.83 720.00 705.82 719.14 222,614 -3.53(-0.49%)
May 14, 2019 705.06 727.60 705.06 722.67 198,086 +20.90(+2.98%)
May 13, 2019 715.72 716.14 681.75 701.77 346,249 -25.90(-3.56%)
May 10, 2019 734.26 738.30 700.10 727.67 368,800 -14.00(-1.89%)
May 09, 2019 730.55 742.33 725.95 741.67 236,485 +1.18(+0.16%)
May 08, 2019 740.62 745.78 732.93 740.49 219,999 -1.81(-0.24%)
May 07, 2019 752.76 754.00 734.65 742.30 221,143 -18.47(-2.43%)
May 06, 2019 749.38 762.56 745.93 760.77 112,229 -1.66(-0.22%)
May 03, 2019 751.00 762.90 750.71 762.43 92,300 +9.23(+1.23%)
May 02, 2019 738.18 753.45 737.48 753.20 134,752 +14.04(+1.90%)
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.