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

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 1594 1594 1544 1553 158,423 -35.90(-2.26%)
Aug 30, 2021 1572 1594 1571 1589 53,527 +23.12(+1.48%)
Aug 27, 2021 1557 1578 1554 1566 54,473 +8.72(+0.56%)
Aug 26, 2021 1559 1570 1540 1557 61,810 -3.73(-0.24%)
Aug 25, 2021 1527 1562 1520 1561 103,453 +35.06(+2.30%)
Aug 24, 2021 1531 1540 1516 1526 77,346 -6.36(-0.42%)
Aug 23, 2021 1539 1561 1530 1532 133,454 +1.41(+0.09%)
Aug 20, 2021 1545 1563 1525 1531 91,059 -11.09(-0.72%)
Aug 19, 2021 1507 1544 1504 1542 70,945 +21.67(+1.43%)
Aug 18, 2021 1540 1544 1518 1520 76,318 -26.32(-1.70%)
Aug 17, 2021 1556 1560 1535 1546 93,690 -12.66(-0.81%)
Aug 16, 2021 1540 1563 1532 1559 65,614 +21.42(+1.39%)
Aug 13, 2021 1516 1538 1516 1537 61,729 +19.34(+1.27%)
Aug 12, 2021 1497 1520 1497 1518 60,882 +19.37(+1.29%)
Aug 11, 2021 1515 1515 1490 1499 77,996 -16.49(-1.09%)
Aug 10, 2021 1526 1530 1510 1515 95,822 -8.67(-0.57%)
Aug 09, 2021 1523 1528 1514 1524 94,655 +2.25(+0.15%)
Aug 06, 2021 1523 1535 1510 1522 110,734 -5.87(-0.38%)
Aug 05, 2021 1520 1529 1507 1528 90,530 +12.30(+0.81%)
Aug 04, 2021 1500 1525 1499 1515 96,377 +18.54(+1.24%)
Aug 03, 2021 1485 1499 1480 1497 96,383 +16.57(+1.12%)
Aug 02, 2021 1485 1490 1468 1480 134,323 +6.44(+0.44%)
Jul 30, 2021 1497 1504 1451 1474 139,960 -37.99(-2.51%)
Jul 29, 2021 1488 1520 1488 1512 110,608 +24.06(+1.62%)
Jul 28, 2021 1487 1501 1484 1488 78,385 +7.76(+0.52%)
Jul 27, 2021 1473 1487 1459 1480 62,405 +8.32(+0.57%)
Jul 26, 2021 1470 1477 1457 1472 65,741 -5.58(-0.38%)
Jul 23, 2021 1463 1482 1463 1477 51,096 +17.55(+1.20%)
Jul 22, 2021 1437 1460 1437 1460 55,727 +26.80(+1.87%)
Jul 21, 2021 1451 1451 1406 1433 83,669 -10.62(-0.74%)
Jul 20, 2021 1445 1463 1430 1443 127,404 +4.75(+0.33%)
Jul 19, 2021 1439 1450 1431 1439 98,520 -10.33(-0.71%)
Jul 16, 2021 1445 1459 1438 1449 79,110 +12.96(+0.90%)
Jul 15, 2021 1427 1446 1427 1436 65,332 +0.47(+0.03%)
Jul 14, 2021 1443 1455 1433 1436 62,556 -6.63(-0.46%)
Jul 13, 2021 1435 1446 1428 1442 55,327 +6.15(+0.43%)
Jul 12, 2021 1439 1447 1428 1436 81,407 +0.63(+0.04%)
Jul 09, 2021 1431 1437 1414 1435 89,691 +12.98(+0.91%)
Jul 08, 2021 1420 1426 1407 1422 77,593 -13.54(-0.94%)
Jul 07, 2021 1424 1437 1410 1436 103,167 +16.32(+1.15%)
Jul 06, 2021 1402 1427 1402 1420 124,016 +18.50(+1.32%)
Jul 02, 2021 1386 1404 1381 1401 99,491 +20.02(+1.45%)
Jul 01, 2021 1384 1388 1376 1381 105,273 -4.21(-0.30%)
Jun 30, 2021 1391 1393 1375 1385 150,750 -12.31(-0.88%)
Jun 29, 2021 1376 1403 1375 1398 82,649 +15.98(+1.16%)
Jun 28, 2021 1362 1387 1352 1382 72,136 +29.65(+2.19%)
Jun 25, 2021 1359 1362 1346 1352 174,958 -3.39(-0.25%)
Jun 24, 2021 1360 1363 1350 1355 114,892 -1.19(-0.09%)
Jun 23, 2021 1373 1377 1355 1357 118,615 -20.39(-1.48%)
Jun 22, 2021 1361 1386 1359 1377 94,845 +12.44(+0.91%)
Jun 21, 2021 1359 1376 1348 1365 151,484 +11.68(+0.86%)
Jun 18, 2021 1357 1385 1351 1353 465,011 -15.18(-1.11%)
Jun 17, 2021 1345 1373 1345 1368 121,865 +18.13(+1.34%)
Jun 16, 2021 1359 1368 1345 1350 104,991 -8.50(-0.63%)
Jun 15, 2021 1352 1362 1349 1358 137,950 +6.58(+0.49%)
Jun 14, 2021 1329 1352 1322 1352 122,577 +26.36(+1.99%)
Jun 11, 2021 1298 1326 1296 1325 111,407 +25.09(+1.93%)
Jun 10, 2021 1267 1300 1267 1300 141,431 +31.30(+2.47%)
Jun 09, 2021 1273 1286 1264 1269 77,638 +3.05(+0.24%)
Jun 08, 2021 1257 1268 1244 1266 93,986 +17.27(+1.38%)
Jun 07, 2021 1260 1263 1243 1249 92,065 -8.05(-0.64%)
Jun 04, 2021 1261 1264 1249 1257 96,650 +1.54(+0.12%)
Jun 03, 2021 1269 1269 1244 1255 129,911 -19.59(-1.54%)
Jun 02, 2021 1294 1299 1274 1275 78,877 -21.43(-1.65%)
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.