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 (%)
Sep 30, 2019 701.11 709.53 701.11 704.40 181,828 +5.12(+0.73%)
Sep 27, 2019 704.33 706.74 690.00 699.28 111,000 -1.11(-0.16%)
Sep 26, 2019 697.77 705.93 691.14 700.39 148,551 +1.05(+0.15%)
Sep 25, 2019 689.45 701.08 686.33 699.34 145,622 +8.35(+1.21%)
Sep 24, 2019 709.96 714.20 688.73 690.99 181,720 -15.22(-2.16%)
Sep 23, 2019 705.44 712.66 698.50 706.21 158,697 -2.97(-0.42%)
Sep 20, 2019 713.36 716.27 708.73 709.18 155,600 -0.92(-0.13%)
Sep 19, 2019 710.73 714.50 706.99 710.10 117,704 +1.05(+0.15%)
Sep 18, 2019 710.44 711.93 698.97 709.05 167,630 -1.49(-0.21%)
Sep 17, 2019 710.84 713.29 703.57 710.54 130,423 -1.11(-0.16%)
Sep 16, 2019 708.84 715.66 707.53 711.65 140,821 -1.35(-0.19%)
Sep 13, 2019 712.31 713.40 701.63 713.00 132,400 +1.26(+0.18%)
Sep 12, 2019 724.47 726.67 710.01 711.74 204,030 -6.44(-0.90%)
Sep 11, 2019 700.00 718.18 700.00 718.18 226,884 +18.54(+2.65%)
Sep 10, 2019 677.89 699.64 669.92 699.64 279,328 +20.08(+2.95%)
Sep 09, 2019 688.08 690.07 672.59 679.56 193,123 -5.42(-0.79%)
Sep 06, 2019 687.11 689.73 680.03 684.98 174,800 -0.80(-0.12%)
Sep 05, 2019 669.14 687.52 665.47 685.78 243,960 +25.61(+3.88%)
Sep 04, 2019 655.71 666.82 655.24 660.17 172,474 +7.17(+1.10%)
Sep 03, 2019 654.98 660.77 646.43 653.00 192,724 -3.79(-0.58%)
Aug 30, 2019 656.12 659.56 649.36 656.79 212,500 +2.62(+0.40%)
Aug 29, 2019 653.96 661.05 651.88 654.17 246,024 +7.78(+1.20%)
Aug 28, 2019 645.63 651.51 638.92 646.39 200,841 -0.84(-0.13%)
Aug 27, 2019 650.91 652.24 644.10 647.23 190,299 -0.22(-0.03%)
Aug 26, 2019 648.00 649.14 638.99 647.45 189,567 +4.61(+0.72%)
Aug 23, 2019 666.27 668.05 640.02 642.84 224,300 -20.84(-3.14%)
Aug 22, 2019 672.62 674.67 658.76 663.68 125,998 -5.90(-0.88%)
Aug 21, 2019 664.31 673.46 661.12 669.58 145,952 +10.44(+1.58%)
Aug 20, 2019 672.27 674.94 658.16 659.14 177,862 -16.37(-2.42%)
Aug 19, 2019 675.16 683.76 674.75 675.51 226,381 +10.32(+1.55%)
Aug 16, 2019 665.95 671.51 664.18 665.19 213,700 +4.80(+0.73%)
Aug 15, 2019 667.63 675.46 658.36 660.39 260,496 -0.20(-0.03%)
Aug 14, 2019 679.63 688.86 659.88 660.59 247,997 -29.38(-4.26%)
Aug 13, 2019 678.43 702.78 676.02 689.97 208,000 +8.19(+1.20%)
Aug 12, 2019 700.15 700.15 676.96 681.78 209,520 -20.50(-2.92%)
Aug 09, 2019 711.24 714.31 699.31 702.28 161,100 -11.14(-1.56%)
Aug 08, 2019 709.20 714.96 705.81 713.42 197,065 +8.45(+1.20%)
Aug 07, 2019 701.26 710.52 691.44 704.97 207,279 -2.20(-0.31%)
Aug 06, 2019 698.35 708.64 698.35 707.17 240,190 +14.45(+2.09%)
Aug 05, 2019 701.48 706.67 686.62 692.72 351,603 -25.10(-3.50%)
Aug 02, 2019 730.36 745.99 713.58 717.82 480,100 -42.97(-5.65%)
Aug 01, 2019 758.86 777.61 751.34 760.79 333,861 +4.04(+0.53%)
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%)
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.