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 29, 2019 710.82 724.27 710.78 723.00 173,400 +19.22(+2.73%)
Mar 28, 2019 704.47 708.02 698.17 703.78 116,664 +1.07(+0.15%)
Mar 27, 2019 719.03 723.86 702.11 702.71 145,105 -13.69(-1.91%)
Mar 26, 2019 711.51 720.40 708.68 716.40 98,741 +7.80(+1.10%)
Mar 25, 2019 698.92 714.17 698.92 708.60 121,707 +6.53(+0.93%)
Mar 22, 2019 721.36 726.75 701.02 702.07 180,000 -27.65(-3.79%)
Mar 21, 2019 711.28 732.46 711.28 729.72 111,927 +16.84(+2.36%)
Mar 20, 2019 716.19 720.02 706.64 712.88 108,202 -2.86(-0.40%)
Mar 19, 2019 709.68 719.58 709.68 715.74 115,880 +8.90(+1.26%)
Mar 18, 2019 708.68 710.00 701.10 706.84 118,027 -1.74(-0.25%)
Mar 15, 2019 700.06 709.58 699.46 708.58 217,500 +9.90(+1.42%)
Mar 14, 2019 689.63 699.00 687.89 698.68 136,563 +8.73(+1.27%)
Mar 13, 2019 693.30 696.38 685.96 689.95 126,240 -1.53(-0.22%)
Mar 12, 2019 691.61 694.32 686.80 691.48 95,907 +2.55(+0.37%)
Mar 11, 2019 681.08 689.59 681.08 688.93 106,785 +7.98(+1.17%)
Mar 08, 2019 680.00 681.24 672.27 680.95 88,300 -2.89(-0.42%)
Mar 07, 2019 681.63 684.97 677.19 683.84 115,078 +1.90(+0.28%)
Mar 06, 2019 693.33 693.33 680.70 681.94 111,225 -11.47(-1.65%)
Mar 05, 2019 689.48 694.80 683.74 693.41 107,157 +4.22(+0.61%)
Mar 04, 2019 699.36 700.84 685.83 689.19 113,666 -9.57(-1.37%)
Mar 01, 2019 684.34 701.25 684.34 698.76 138,700 +17.85(+2.62%)
Feb 28, 2019 685.13 687.84 679.83 680.91 198,757 -5.09(-0.74%)
Feb 27, 2019 674.82 688.52 672.65 686.00 109,501 +9.02(+1.33%)
Feb 26, 2019 685.42 688.47 676.88 676.98 104,233 -12.99(-1.88%)
Feb 25, 2019 680.00 694.00 679.48 689.97 141,935 +11.14(+1.64%)
Feb 22, 2019 674.00 679.05 673.96 678.83 127,800 +4.62(+0.69%)
Feb 21, 2019 673.05 675.60 666.89 674.21 132,243 +1.16(+0.17%)
Feb 20, 2019 671.45 675.48 669.84 673.05 128,053 +1.19(+0.18%)
Feb 19, 2019 666.47 673.26 666.47 671.86 128,716 +3.00(+0.45%)
Feb 15, 2019 670.28 673.74 665.58 668.86 168,200 +5.95(+0.90%)
Feb 14, 2019 665.24 671.21 662.19 662.91 150,742 -5.70(-0.85%)
Feb 13, 2019 670.00 674.05 667.19 668.61 130,261 -3.88(-0.58%)
Feb 12, 2019 664.00 673.07 663.07 672.49 150,787 +10.00(+1.51%)
Feb 11, 2019 658.24 669.55 658.24 662.49 150,758 +0.19(+0.03%)
Feb 08, 2019 666.20 666.46 648.45 662.30 289,700 +14.17(+2.19%)
Feb 07, 2019 650.53 655.70 642.06 648.13 147,793 -7.02(-1.07%)
Feb 06, 2019 650.00 659.33 648.16 655.15 103,823 +2.31(+0.35%)
Feb 05, 2019 643.40 656.75 643.34 652.84 102,700 +10.32(+1.61%)
Feb 04, 2019 644.88 646.54 635.28 642.52 113,839 -0.30(-0.05%)
Feb 01, 2019 640.70 645.39 635.77 642.82 131,700 +4.66(+0.73%)
Jan 31, 2019 631.99 639.24 629.68 638.16 98,319 +5.23(+0.83%)
Jan 30, 2019 622.81 633.68 618.36 632.93 118,194 +11.92(+1.92%)
Jan 29, 2019 619.80 624.64 615.50 621.01 98,097 +2.85(+0.46%)
Jan 28, 2019 608.33 619.79 606.14 618.16 112,553 +3.61(+0.59%)
Jan 25, 2019 612.00 618.45 607.16 614.55 118,300 +8.90(+1.47%)
Jan 24, 2019 604.15 607.92 601.47 605.65 95,454 +0.47(+0.08%)
Jan 23, 2019 598.14 610.88 596.07 605.18 147,997 +11.49(+1.94%)
Jan 22, 2019 597.31 600.64 588.22 593.69 119,525 -8.41(-1.40%)
Jan 18, 2019 592.29 602.66 588.40 602.10 122,800 +14.41(+2.45%)
Jan 17, 2019 577.27 589.14 576.20 587.69 109,199 +7.54(+1.30%)
Jan 16, 2019 583.47 588.99 578.38 580.15 111,993 -1.96(-0.34%)
Jan 15, 2019 573.61 582.60 572.71 582.11 121,664 +8.89(+1.55%)
Jan 14, 2019 572.75 579.72 571.99 573.22 108,626 -3.74(-0.65%)
Jan 11, 2019 576.19 577.77 571.01 576.96 85,800 +0.67(+0.12%)
Jan 10, 2019 566.74 578.17 564.89 576.29 123,399 +7.82(+1.38%)
Jan 09, 2019 560.10 577.63 559.84 568.47 204,907 +11.94(+2.15%)
Jan 08, 2019 547.20 556.53 540.74 556.53 188,427 +22.95(+4.30%)
Jan 07, 2019 526.75 542.21 526.47 533.58 196,574 +6.43(+1.22%)
Jan 04, 2019 521.53 535.10 518.60 527.15 186,500 +13.59(+2.65%)
Jan 03, 2019 525.96 535.00 500.74 513.56 290,314 -32.48(-5.95%)
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.