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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2015 304.22 304.78 299.23 303.95 187,788 -1.61(-0.53%)
Jan 29, 2015 299.21 306.61 297.76 305.56 150,042 +5.79(+1.93%)
Jan 28, 2015 300.75 306.36 298.92 299.77 125,939 +1.27(+0.43%)
Jan 27, 2015 299.99 301.81 296.37 298.50 132,533 -5.00(-1.65%)
Jan 26, 2015 301.62 303.98 298.89 303.50 118,221 +0.45(+0.15%)
Jan 23, 2015 304.56 305.38 302.39 303.05 118,304 -1.72(-0.56%)
Jan 22, 2015 298.02 307.65 294.37 304.77 154,213 +9.00(+3.04%)
Jan 21, 2015 295.11 297.43 293.07 295.77 100,854 +1.22(+0.41%)
Jan 20, 2015 293.86 296.00 289.59 294.55 153,251 +2.55(+0.87%)
Jan 16, 2015 287.95 292.52 287.89 292.00 203,751 +2.91(+1.01%)
Jan 15, 2015 297.19 297.25 286.35 289.09 273,424 -8.10(-2.73%)
Jan 14, 2015 293.82 298.19 291.96 297.19 83,278 +0.55(+0.19%)
Jan 13, 2015 298.26 303.46 292.98 296.64 87,928 +0.32(+0.11%)
Jan 12, 2015 299.67 299.67 294.75 296.32 86,936 -2.96(-0.99%)
Jan 09, 2015 301.68 302.70 297.86 299.28 65,467 -1.44(-0.48%)
Jan 08, 2015 299.96 303.84 298.59 300.72 129,843 +4.23(+1.43%)
Jan 07, 2015 295.39 296.62 293.52 296.49 145,503 +5.37(+1.84%)
Jan 06, 2015 295.12 297.73 288.94 291.12 145,193 -4.33(-1.47%)
Jan 05, 2015 299.61 300.74 294.62 295.45 99,456 -6.50(-2.15%)
Jan 02, 2015 303.20 306.91 299.07 301.95 64,657 -0.51(-0.17%)
Dec 31, 2014 305.27 302.46 302.46 302.46 108,900 -2.98(-0.98%)
Dec 30, 2014 305.20 306.91 303.77 305.44 60,508 -0.45(-0.15%)
Dec 29, 2014 303.48 306.92 302.99 305.89 67,773 +1.56(+0.51%)
Dec 26, 2014 303.14 305.61 302.99 304.33 54,241 +1.45(+0.48%)
Dec 24, 2014 302.23 302.88 302.88 302.88 40,900 +1.83(+0.61%)
Dec 23, 2014 303.89 303.98 299.97 301.05 135,194 -0.09(-0.03%)
Dec 22, 2014 301.31 301.88 296.92 301.14 113,934 +0.78(+0.26%)
Dec 19, 2014 295.73 301.55 294.26 300.36 263,893 +4.54(+1.53%)
Dec 18, 2014 288.50 296.06 288.50 295.82 134,370 +5.67(+1.95%)
Dec 17, 2014 279.73 290.51 278.68 290.15 242,177 +10.98(+3.93%)
Dec 16, 2014 279.15 283.69 279.01 279.17 133,994 -1.96(-0.70%)
Dec 15, 2014 289.25 290.66 278.46 281.13 215,886 -6.57(-2.28%)
Dec 12, 2014 288.11 291.58 287.24 287.70 97,074 -2.64(-0.91%)
Dec 11, 2014 290.07 294.40 288.22 290.34 129,940 +3.69(+1.29%)
Dec 10, 2014 292.22 293.77 285.62 286.65 191,001 -6.03(-2.06%)
Dec 09, 2014 288.58 293.21 288.58 292.68 208,334 +0.68(+0.23%)
Dec 08, 2014 294.39 298.39 291.55 292.00 155,706 -3.70(-1.25%)
Dec 05, 2014 298.03 299.26 294.16 295.70 169,416 -2.41(-0.81%)
Dec 04, 2014 298.86 300.32 296.91 298.11 160,120 -0.32(-0.11%)
Dec 03, 2014 293.57 298.65 293.00 298.43 91,695 +3.64(+1.23%)
Dec 02, 2014 292.81 296.48 292.81 294.79 138,337 +2.75(+0.94%)
Dec 01, 2014 291.30 294.47 290.21 292.04 174,445 -1.22(-0.42%)
Nov 28, 2014 292.53 295.29 292.21 293.26 67,403 -0.82(-0.28%)
Nov 26, 2014 296.36 294.08 294.08 294.08 129,400 -1.85(-0.63%)
Nov 25, 2014 298.83 300.31 295.50 295.93 150,265 -0.96(-0.32%)
Nov 24, 2014 293.62 297.35 293.62 296.89 152,088 +3.35(+1.14%)
Nov 21, 2014 294.40 295.83 292.80 293.54 114,689 +1.03(+0.35%)
Nov 20, 2014 290.30 293.46 290.30 292.51 110,164 +0.10(+0.03%)
Nov 19, 2014 291.47 293.31 290.58 292.41 96,934 +0.76(+0.26%)
Nov 18, 2014 288.25 293.67 288.25 291.65 198,821 +2.68(+0.93%)
Nov 17, 2014 289.63 293.03 287.62 288.97 208,172 +0.70(+0.24%)
Nov 14, 2014 289.64 290.65 285.58 288.27 137,726 -1.76(-0.61%)
Nov 13, 2014 285.44 290.93 284.99 290.03 228,951 +5.33(+1.87%)
Nov 12, 2014 285.41 287.68 283.08 284.70 154,394 -2.33(-0.81%)
Nov 11, 2014 280.41 288.56 279.08 287.03 273,709 +6.75(+2.41%)
Nov 10, 2014 277.50 280.76 276.05 280.28 277,203 +2.59(+0.93%)
Nov 07, 2014 272.00 278.08 269.26 277.69 218,611 +14.07(+5.34%)
Nov 06, 2014 259.73 263.98 258.74 263.62 172,900 +3.83(+1.47%)
Nov 05, 2014 260.82 261.50 258.82 259.79 130,809 -0.02(-0.01%)
Nov 04, 2014 259.70 261.33 257.82 259.81 77,331 +0.18(+0.07%)
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.