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 31, 2016 343.53 345.80 340.78 344.76 123,820 +1.52(+0.44%)
Mar 30, 2016 348.94 349.00 340.61 343.24 111,815 -3.85(-1.11%)
Mar 29, 2016 340.55 348.43 340.55 347.09 172,396 +5.05(+1.48%)
Mar 28, 2016 339.06 342.57 338.36 342.04 136,326 +4.15(+1.23%)
Mar 24, 2016 335.24 337.89 337.89 337.89 77,500 +0.71(+0.21%)
Mar 23, 2016 337.33 339.75 335.12 337.18 111,688 +0.32(+0.09%)
Mar 22, 2016 332.04 338.94 332.04 336.86 95,726 +2.04(+0.61%)
Mar 21, 2016 334.43 336.61 332.82 334.82 109,101 -0.10(-0.03%)
Mar 18, 2016 331.34 338.43 331.34 334.92 331,219 +2.43(+0.73%)
Mar 17, 2016 337.08 337.14 332.43 332.49 160,556 -4.25(-1.26%)
Mar 16, 2016 332.45 337.44 332.44 336.74 81,939 +4.01(+1.21%)
Mar 15, 2016 331.92 334.32 329.30 332.73 94,219 -0.96(-0.29%)
Mar 14, 2016 335.49 338.58 328.10 333.69 141,130 -2.01(-0.60%)
Mar 11, 2016 332.26 337.56 332.10 335.70 76,227 +6.41(+1.95%)
Mar 10, 2016 331.90 335.56 325.70 329.29 130,148 -0.58(-0.18%)
Mar 09, 2016 335.77 335.77 327.77 329.87 192,820 -4.66(-1.39%)
Mar 08, 2016 331.21 336.40 330.43 334.53 207,932 -1.42(-0.42%)
Mar 07, 2016 333.20 336.44 331.33 335.95 124,320 +1.47(+0.44%)
Mar 04, 2016 331.62 337.75 326.70 334.48 155,328 +2.03(+0.61%)
Mar 03, 2016 329.81 333.26 328.70 332.45 138,435 +2.45(+0.74%)
Mar 02, 2016 329.00 331.71 325.00 330.00 177,689 +0.59(+0.18%)
Mar 01, 2016 316.57 331.90 316.57 329.41 236,427 +14.50(+4.60%)
Feb 29, 2016 317.06 319.09 314.69 314.91 189,789 -1.84(-0.58%)
Feb 26, 2016 318.94 320.55 316.63 316.75 88,492 -1.28(-0.40%)
Feb 25, 2016 317.21 319.44 314.07 318.03 101,705 +2.78(+0.88%)
Feb 24, 2016 313.72 316.39 309.92 315.25 130,531 -1.09(-0.34%)
Feb 23, 2016 322.96 329.83 314.70 316.34 167,593 -7.74(-2.39%)
Feb 22, 2016 325.69 325.98 321.87 324.08 162,116 +1.94(+0.60%)
Feb 19, 2016 314.57 322.14 314.57 322.14 164,301 +5.34(+1.69%)
Feb 18, 2016 321.41 321.98 315.03 316.80 151,349 -4.63(-1.44%)
Feb 17, 2016 314.00 321.81 313.34 321.43 195,817 +8.74(+2.80%)
Feb 16, 2016 310.26 314.43 308.57 312.69 165,866 +5.62(+1.83%)
Feb 12, 2016 301.31 307.07 307.07 307.07 131,100 +7.76(+2.59%)
Feb 11, 2016 301.95 304.55 295.89 299.31 196,121 -8.25(-2.68%)
Feb 10, 2016 309.67 315.14 306.89 307.56 199,083 +0.56(+0.18%)
Feb 09, 2016 294.97 308.70 291.32 307.00 301,346 +8.86(+2.97%)
Feb 08, 2016 308.43 309.70 292.89 298.14 346,800 -13.54(-4.34%)
Feb 05, 2016 313.68 322.24 307.00 311.68 487,232 -2.30(-0.73%)
Feb 04, 2016 308.18 318.08 307.08 313.98 425,253 +4.72(+1.53%)
Feb 03, 2016 312.42 313.87 303.08 309.26 357,594 -2.46(-0.79%)
Feb 02, 2016 314.48 316.15 310.95 311.72 183,077 -5.60(-1.76%)
Feb 01, 2016 310.29 319.06 310.29 317.32 306,353 +4.47(+1.43%)
Jan 29, 2016 308.39 313.31 307.61 312.85 669,062 +5.45(+1.77%)
Jan 28, 2016 315.39 315.39 306.39 307.40 220,806 -5.45(-1.74%)
Jan 27, 2016 314.28 316.82 310.81 312.85 208,159 -2.38(-0.76%)
Jan 26, 2016 316.41 317.21 313.78 315.23 153,747 -0.79(-0.25%)
Jan 25, 2016 316.09 319.35 314.21 316.02 203,432 -0.23(-0.07%)
Jan 22, 2016 310.10 323.15 310.10 316.25 335,970 +9.17(+2.99%)
Jan 21, 2016 307.90 309.50 302.85 307.08 172,485 -0.37(-0.12%)
Jan 20, 2016 304.53 309.51 298.02 307.45 263,180 -0.98(-0.32%)
Jan 19, 2016 316.45 316.90 305.12 308.43 218,316 -5.19(-1.65%)
Jan 15, 2016 303.00 313.62 313.62 313.62 309,000 +2.96(+0.95%)
Jan 14, 2016 312.33 316.61 309.03 310.66 184,214 -0.92(-0.30%)
Jan 13, 2016 318.40 326.64 310.63 311.58 161,946 -5.44(-1.72%)
Jan 12, 2016 312.38 317.50 310.46 317.02 340,046 +6.16(+1.98%)
Jan 11, 2016 315.39 319.99 308.78 310.86 216,054 -3.07(-0.98%)
Jan 08, 2016 318.72 321.40 313.35 313.93 210,090 -1.80(-0.57%)
Jan 07, 2016 318.79 320.36 314.87 315.73 229,581 -9.01(-2.77%)
Jan 06, 2016 328.24 331.34 322.37 324.74 194,999 -6.64(-2.00%)
Jan 05, 2016 329.34 336.80 328.70 331.38 131,832 +2.04(+0.62%)
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.