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

Mettler-Toledo International (NY: MTD )

1,188.54 -4.02 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 28, 2021 1308 1311 1295 1301 64,735 +3.83(+0.30%)
May 27, 2021 1281 1305 1280 1297 231,729 +15.41(+1.20%)
May 26, 2021 1295 1297 1270 1282 96,821 -5.39(-0.42%)
May 25, 2021 1281 1291 1269 1287 112,958 +6.99(+0.55%)
May 24, 2021 1287 1290 1276 1280 82,995 +3.82(+0.30%)
May 21, 2021 1279 1291 1272 1276 208,442 +0.41(+0.03%)
May 20, 2021 1254 1285 1246 1276 92,202 +24.42(+1.95%)
May 19, 2021 1234 1254 1228 1251 112,949 +6.03(+0.48%)
May 18, 2021 1261 1262 1244 1245 61,943 -13.58(-1.08%)
May 17, 2021 1275 1275 1258 1259 59,603 -15.64(-1.23%)
May 14, 2021 1255 1278 1251 1275 67,378 +21.01(+1.68%)
May 13, 2021 1249 1262 1239 1254 97,421 +12.19(+0.98%)
May 12, 2021 1231 1258 1226 1241 121,010 +1.51(+0.12%)
May 11, 2021 1237 1245 1226 1240 96,932 -4.61(-0.37%)
May 10, 2021 1285 1285 1239 1245 132,339 -34.01(-2.66%)
May 07, 2021 1293 1330 1277 1279 142,094 -20.01(-1.54%)
May 06, 2021 1292 1306 1275 1299 122,640 +5.56(+0.43%)
May 05, 2021 1298 1301 1279 1293 90,221 +11.09(+0.87%)
May 04, 2021 1305 1314 1276 1282 117,154 -33.83(-2.57%)
May 03, 2021 1319 1324 1304 1316 70,325 +2.43(+0.19%)
Apr 30, 2021 1325 1325 1304 1313 99,800 -14.67(-1.10%)
Apr 29, 2021 1334 1335 1315 1328 78,618 +4.00(+0.30%)
Apr 28, 2021 1321 1327 1310 1324 57,928 +1.13(+0.09%)
Apr 27, 2021 1314 1329 1306 1323 80,199 +9.96(+0.76%)
Apr 26, 2021 1336 1336 1312 1313 84,186 -22.25(-1.67%)
Apr 23, 2021 1306 1339 1302 1335 84,500 +33.59(+2.58%)
Apr 22, 2021 1316 1317 1285 1302 114,347 -9.58(-0.73%)
Apr 21, 2021 1280 1314 1279 1311 83,642 +34.23(+2.68%)
Apr 20, 2021 1277 1282 1267 1277 61,393 -0.38(-0.03%)
Apr 19, 2021 1276 1288 1273 1277 87,627 -5.04(-0.39%)
Apr 16, 2021 1271 1283 1266 1282 93,900 +20.37(+1.61%)
Apr 15, 2021 1233 1266 1233 1262 87,735 +37.36(+3.05%)
Apr 14, 2021 1227 1235 1220 1225 75,944 -6.26(-0.51%)
Apr 13, 2021 1221 1240 1214 1231 70,940 +12.02(+0.99%)
Apr 12, 2021 1223 1232 1214 1219 91,216 -3.57(-0.29%)
Apr 09, 2021 1211 1223 1201 1222 93,400 +16.01(+1.33%)
Apr 08, 2021 1209 1211 1201 1206 75,606 +6.56(+0.55%)
Apr 07, 2021 1205 1209 1189 1200 63,789 -10.38(-0.86%)
Apr 06, 2021 1196 1221 1193 1210 104,607 +14.67(+1.23%)
Apr 05, 2021 1180 1200 1180 1196 70,335 +20.36(+1.73%)
Apr 01, 2021 1166 1178 1155 1175 74,100 +19.50(+1.69%)
Mar 31, 2021 1155 1170 1145 1156 131,462 +6.42(+0.56%)
Mar 30, 2021 1165 1171 1146 1149 85,083 -21.32(-1.82%)
Mar 29, 2021 1153 1175 1142 1171 103,082 +7.51(+0.65%)
Mar 26, 2021 1121 1165 1117 1163 94,200 +45.90(+4.11%)
Mar 25, 2021 1109 1119 1096 1117 95,333 +7.30(+0.66%)
Mar 24, 2021 1115 1126 1108 1110 103,349 -6.83(-0.61%)
Mar 23, 2021 1125 1128 1113 1117 90,947 -14.16(-1.25%)
Mar 22, 2021 1124 1131 1116 1131 118,216 +7.72(+0.69%)
Mar 19, 2021 1095 1131 1095 1123 289,000 +22.86(+2.08%)
Mar 18, 2021 1085 1105 1085 1100 137,870 +8.25(+0.76%)
Mar 17, 2021 1078 1098 1074 1092 193,652 +8.34(+0.77%)
Mar 16, 2021 1103 1106 1076 1084 107,340 -14.53(-1.32%)
Mar 15, 2021 1070 1099 1070 1098 110,212 +30.85(+2.89%)
Mar 12, 2021 1078 1078 1058 1067 113,100 -13.24(-1.23%)
Mar 11, 2021 1071 1084 1063 1081 149,969 +25.62(+2.43%)
Mar 10, 2021 1062 1074 1054 1055 191,835 +5.00(+0.48%)
Mar 09, 2021 1060 1080 1049 1050 180,571 +11.53(+1.11%)
Mar 08, 2021 1061 1070 1033 1038 135,542 -22.12(-2.09%)
Mar 05, 2021 1070 1070 1040 1061 242,900 +1.17(+0.11%)
Mar 04, 2021 1086 1091 1048 1059 176,933 -33.61(-3.07%)
Mar 03, 2021 1115 1119 1091 1093 101,647 -29.54(-2.63%)
Mar 02, 2021 1139 1139 1114 1123 116,831 -12.10(-1.07%)
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.