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

Mettler-Toledo International (NY: MTD )

1,198.03 -30.27 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2021 1699 1711 1697 1697 51,868 -5.32(-0.31%)
Dec 30, 2021 1706 1715 1689 1703 63,646 +0.54(+0.03%)
Dec 29, 2021 1679 1708 1679 1702 63,034 +26.82(+1.60%)
Dec 28, 2021 1680 1680 1662 1675 48,356 +1.76(+0.11%)
Dec 27, 2021 1641 1675 1635 1673 64,695 +47.18(+2.90%)
Dec 23, 2021 1610 1632 1595 1626 69,318 +21.29(+1.33%)
Dec 22, 2021 1574 1605 1574 1605 51,331 +33.40(+2.13%)
Dec 21, 2021 1566 1578 1546 1572 81,121 +17.11(+1.10%)
Dec 20, 2021 1568 1568 1534 1554 87,769 -24.91(-1.58%)
Dec 17, 2021 1554 1587 1544 1579 256,232 +13.49(+0.86%)
Dec 16, 2021 1572 1585 1543 1566 140,333 -1.15(-0.07%)
Dec 15, 2021 1550 1568 1536 1567 145,387 +24.08(+1.56%)
Dec 14, 2021 1575 1575 1533 1543 104,054 -47.28(-2.97%)
Dec 13, 2021 1593 1600 1578 1590 81,880 +1.83(+0.12%)
Dec 10, 2021 1590 1608 1577 1588 86,541 +6.21(+0.39%)
Dec 09, 2021 1592 1600 1581 1582 72,447 -3.99(-0.25%)
Dec 08, 2021 1575 1592 1563 1586 78,719 +20.00(+1.28%)
Dec 07, 2021 1561 1582 1547 1566 115,308 +30.65(+2.00%)
Dec 06, 2021 1540 1553 1524 1536 108,646 +5.97(+0.39%)
Dec 03, 2021 1563 1572 1503 1530 128,011 -18.07(-1.17%)
Dec 02, 2021 1513 1559 1510 1548 132,549 +27.15(+1.79%)
Dec 01, 2021 1516 1561 1505 1520 131,059 +6.32(+0.42%)
Nov 30, 2021 1527 1555 1503 1514 217,280 -22.09(-1.44%)
Nov 29, 2021 1510 1546 1510 1536 126,762 +39.57(+2.64%)
Nov 26, 2021 1523 1542 1483 1497 78,579 -21.60(-1.42%)
Nov 24, 2021 1520 1523 1487 1518 91,360 -5.94(-0.39%)
Nov 23, 2021 1515 1531 1479 1524 90,000 +0.91(+0.06%)
Nov 22, 2021 1551 1554 1522 1523 76,193 -28.79(-1.85%)
Nov 19, 2021 1554 1575 1545 1552 108,387 +7.95(+0.51%)
Nov 18, 2021 1532 1545 1539 1544 49,513 +9.95(+0.65%)
Nov 17, 2021 1537 1546 1520 1534 57,522 +5.66(+0.37%)
Nov 16, 2021 1518 1555 1518 1529 70,098 +13.46(+0.89%)
Nov 15, 2021 1534 1551 1513 1515 58,793 -18.54(-1.21%)
Nov 12, 2021 1525 1535 1522 1534 73,074 +12.35(+0.81%)
Nov 11, 2021 1549 1549 1510 1521 70,938 -23.49(-1.52%)
Nov 10, 2021 1553 1545 96,744 -12.78(-0.82%)
Nov 09, 2021 1553 1558 1529 1558 76,529 +14.51(+0.94%)
Nov 08, 2021 1527 1546 1484 1543 94,598 +24.47(+1.61%)
Nov 05, 2021 1511 1544 1460 1519 186,473 +34.13(+2.30%)
Nov 04, 2021 1472 1486 1462 1484 105,135 +13.15(+0.89%)
Nov 03, 2021 1470 1472 1438 1471 93,851 +1.41(+0.10%)
Nov 02, 2021 1455 1476 1434 1470 109,375 +25.40(+1.76%)
Nov 01, 2021 1484 1486 1428 1444 114,089 -36.44(-2.46%)
Oct 29, 2021 1471 1492 1471 1481 87,165 +1.73(+0.12%)
Oct 28, 2021 1466 1490 1464 1479 60,954 +17.26(+1.18%)
Oct 27, 2021 1475 1483 1456 1462 55,046 -8.69(-0.59%)
Oct 26, 2021 1481 1471 47,616 -0.14(-0.01%)
Oct 25, 2021 1473 1476 1450 1471 58,817 +0.97(+0.07%)
Oct 22, 2021 1437 1473 1437 1470 70,002 +32.80(+2.28%)
Oct 21, 2021 1440 1443 1424 1437 69,188 -0.39(-0.03%)
Oct 20, 2021 1442 1452 1426 1437 79,316 +6.89(+0.48%)
Oct 19, 2021 1433 1451 1430 1430 67,963 +10.22(+0.72%)
Oct 18, 2021 1416 1425 1408 1420 70,348 +2.48(+0.17%)
Oct 15, 2021 1404 1422 1404 1418 82,529 +18.44(+1.32%)
Oct 14, 2021 1379 1405 1379 1399 77,617 +38.87(+2.86%)
Oct 13, 2021 1368 1369 1350 1360 57,807 +5.19(+0.38%)
Oct 12, 2021 1370 1370 1335 1355 88,100 -6.18(-0.45%)
Oct 11, 2021 1379 1382 1358 1361 65,427 -23.87(-1.72%)
Oct 08, 2021 1406 1425 1384 1385 62,852 -19.02(-1.35%)
Oct 07, 2021 1408 1427 1402 1404 85,110 +19.82(+1.43%)
Oct 06, 2021 1378 1390 1368 1384 84,344 +0.48(+0.03%)
Oct 05, 2021 1383 1413 1379 1384 99,135 +11.50(+0.84%)
Oct 04, 2021 1387 1400 1355 1373 145,901 -17.35(-1.25%)
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.