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 (%)
Mar 28, 2013 212.83 214.07 211.58 213.22 218,769 +0.68(+0.32%)
Mar 27, 2013 212.70 214.22 211.01 212.54 143,563 -1.67(-0.78%)
Mar 26, 2013 213.77 214.25 211.60 214.21 215,106 +1.15(+0.54%)
Mar 25, 2013 219.92 221.21 211.67 213.06 284,353 -6.66(-3.03%)
Mar 22, 2013 220.24 220.60 218.54 219.72 134,175 +0.21(+0.10%)
Mar 21, 2013 220.32 221.99 218.06 219.51 97,342 -1.99(-0.90%)
Mar 20, 2013 219.85 222.26 219.85 221.50 130,811 +2.75(+1.26%)
Mar 19, 2013 218.42 219.47 216.88 218.75 139,174 +0.95(+0.44%)
Mar 18, 2013 217.05 219.71 216.58 217.80 102,266 -0.64(-0.29%)
Mar 15, 2013 219.79 219.80 217.35 218.44 170,032 -1.63(-0.74%)
Mar 14, 2013 218.75 220.22 218.25 220.07 123,799 +1.94(+0.89%)
Mar 13, 2013 218.18 218.54 216.02 218.13 117,356 +0.34(+0.16%)
Mar 12, 2013 219.68 219.68 216.20 217.79 76,816 -1.81(-0.82%)
Mar 11, 2013 217.53 219.60 217.33 219.60 92,494 +1.12(+0.51%)
Mar 08, 2013 216.10 218.66 214.67 218.48 158,302 +2.93(+1.36%)
Mar 07, 2013 215.89 216.31 213.87 215.55 98,773 +0.34(+0.16%)
Mar 06, 2013 214.50 215.76 213.36 215.21 169,375 +1.15(+0.54%)
Mar 05, 2013 211.78 214.06 211.44 214.06 199,744 +3.12(+1.48%)
Mar 04, 2013 210.68 211.54 208.44 210.94 182,187 -0.22(-0.10%)
Mar 01, 2013 211.45 212.58 209.13 211.16 330,795 -1.64(-0.77%)
Feb 28, 2013 214.00 214.98 211.71 212.80 164,459 -0.79(-0.37%)
Feb 27, 2013 209.99 214.35 207.52 213.59 225,151 +3.77(+1.80%)
Feb 26, 2013 208.00 210.90 205.01 209.82 302,885 +3.21(+1.55%)
Feb 25, 2013 213.11 214.68 206.34 206.61 554,416 -5.98(-2.81%)
Feb 22, 2013 213.76 214.51 212.28 212.59 119,250 -0.21(-0.10%)
Feb 21, 2013 211.70 214.77 211.70 212.80 83,700 -1.87(-0.87%)
Feb 20, 2013 216.98 218.35 214.19 214.67 145,059 -2.48(-1.14%)
Feb 19, 2013 216.15 218.32 215.32 217.15 116,931 +2.01(+0.93%)
Feb 15, 2013 217.30 218.87 213.49 215.14 173,109 -2.61(-1.20%)
Feb 14, 2013 217.76 218.72 216.20 217.75 96,018 -1.19(-0.54%)
Feb 13, 2013 217.88 220.42 216.65 218.94 145,470 +0.95(+0.44%)
Feb 12, 2013 219.45 220.80 217.89 217.99 107,727 -1.38(-0.63%)
Feb 11, 2013 221.01 221.73 217.80 219.37 165,521 -1.78(-0.80%)
Feb 08, 2013 219.38 222.48 219.05 221.15 166,815 -0.41(-0.19%)
Feb 07, 2013 217.68 221.63 216.53 221.56 236,230 +5.04(+2.33%)
Feb 06, 2013 215.81 218.45 214.07 216.52 207,725 +4.52(+2.13%)
Feb 04, 2013 213.32 213.98 211.13 212.00 94,079 -2.60(-1.21%)
Feb 01, 2013 214.52 215.63 213.83 214.60 71,230 +2.07(+0.97%)
Jan 31, 2013 210.93 214.68 209.99 212.53 93,831 +0.97(+0.46%)
Jan 30, 2013 212.93 214.10 210.75 211.56 121,211 -1.65(-0.77%)
Jan 29, 2013 212.26 213.34 211.27 213.21 92,386 +1.08(+0.51%)
Jan 28, 2013 213.67 214.64 211.15 212.13 107,609 -2.18(-1.02%)
Jan 25, 2013 210.81 214.31 210.81 214.31 73,060 +3.22(+1.53%)
Jan 24, 2013 211.58 212.84 209.10 211.09 177,248 +0.08(+0.04%)
Jan 23, 2013 208.61 212.86 208.61 211.01 209,198 +0.97(+0.46%)
Jan 22, 2013 209.12 210.10 207.79 210.04 136,932 +0.74(+0.35%)
Jan 18, 2013 208.00 210.88 206.72 209.30 193,048 +1.52(+0.73%)
Jan 17, 2013 204.74 208.54 204.23 207.78 188,148 +3.67(+1.80%)
Jan 16, 2013 203.79 205.42 203.49 204.11 104,003 +0.00(+0.00%)
Jan 15, 2013 204.45 204.67 202.60 204.11 105,857 -1.16(-0.57%)
Jan 14, 2013 201.43 205.84 201.43 205.27 132,282 +3.39(+1.68%)
Jan 11, 2013 202.54 204.32 201.55 201.88 158,818 -0.82(-0.40%)
Jan 10, 2013 206.26 206.26 201.31 202.70 245,525 -1.96(-0.96%)
Jan 09, 2013 201.03 206.27 200.38 204.66 210,445 +4.10(+2.04%)
Jan 08, 2013 202.11 202.95 198.94 200.56 145,761 -1.21(-0.60%)
Jan 07, 2013 199.56 204.53 199.56 201.77 325,429 +4.75(+2.41%)
Jan 04, 2013 199.22 199.85 196.10 197.02 260,253 +0.30(+0.15%)
Jan 03, 2013 197.73 198.75 195.81 196.72 117,003 -1.16(-0.59%)
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.