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 (%)
Feb 28, 2018 628.41 632.22 616.21 616.22 163,589 -9.35(-1.49%)
Feb 27, 2018 635.08 636.76 624.81 625.57 125,048 -11.06(-1.74%)
Feb 26, 2018 636.94 639.69 629.40 636.63 75,704 +0.53(+0.08%)
Feb 23, 2018 628.94 636.70 625.44 636.10 81,591 +11.13(+1.78%)
Feb 22, 2018 631.99 639.57 622.75 624.97 129,896 -3.64(-0.58%)
Feb 21, 2018 624.66 646.97 624.66 628.61 158,273 +4.39(+0.70%)
Feb 20, 2018 632.81 634.88 620.26 624.22 122,694 -10.15(-1.60%)
Feb 16, 2018 634.37 634.37 634.37 0 +2.40(+0.38%)
Feb 15, 2018 625.81 632.69 619.35 631.97 141,065 +7.30(+1.17%)
Feb 14, 2018 611.51 625.00 608.17 624.67 177,571 +10.98(+1.79%)
Feb 13, 2018 611.62 617.35 603.00 613.69 139,099 -0.18(-0.03%)
Feb 12, 2018 605.54 619.22 602.13 613.87 167,981 +13.50(+2.25%)
Feb 09, 2018 614.06 637.99 580.43 600.37 413,202 -0.63(-0.10%)
Feb 08, 2018 644.04 646.44 601.00 601.00 261,910 -40.96(-6.38%)
Feb 07, 2018 636.71 649.71 636.71 641.96 166,025 +4.68(+0.73%)
Feb 06, 2018 623.20 641.61 618.68 637.28 209,970 -7.85(-1.22%)
Feb 05, 2018 666.34 667.63 635.32 645.13 150,241 -22.03(-3.30%)
Feb 02, 2018 680.97 680.97 666.17 667.16 176,030 -16.95(-2.48%)
Feb 01, 2018 676.00 685.00 671.89 684.11 150,920 +8.85(+1.31%)
Jan 31, 2018 679.73 682.57 671.44 675.26 125,767 -1.88(-0.28%)
Jan 30, 2018 680.34 680.34 669.88 677.14 115,190 -8.65(-1.26%)
Jan 29, 2018 690.39 697.26 685.34 685.79 129,740 -6.51(-0.94%)
Jan 26, 2018 679.08 693.18 676.46 692.30 180,696 +14.25(+2.10%)
Jan 25, 2018 674.93 680.31 674.81 678.05 225,730 +5.36(+0.80%)
Jan 24, 2018 667.00 676.65 664.60 672.69 152,954 +5.54(+0.83%)
Jan 23, 2018 671.07 674.15 665.76 667.15 187,544 -3.73(-0.56%)
Jan 22, 2018 665.81 671.77 657.93 670.88 146,087 +4.19(+0.63%)
Jan 19, 2018 656.94 667.53 656.94 666.69 188,638 +12.94(+1.98%)
Jan 18, 2018 655.80 660.16 650.52 653.75 101,619 -2.76(-0.42%)
Jan 17, 2018 653.12 661.21 651.76 656.51 148,277 +7.09(+1.09%)
Jan 16, 2018 653.30 657.90 648.89 649.42 129,186 -1.18(-0.18%)
Jan 12, 2018 650.60 650.60 650.60 0 +11.34(+1.77%)
Jan 11, 2018 647.37 648.38 635.80 639.26 161,767 -6.93(-1.07%)
Jan 10, 2018 646.19 146,195 -3.80(-0.58%)
Jan 09, 2018 636.04 655.00 636.04 649.99 261,092 +16.81(+2.65%)
Jan 08, 2018 635.93 639.10 632.12 633.18 137,720 -4.17(-0.65%)
Jan 05, 2018 629.30 640.37 626.73 637.35 208,895 +10.32(+1.65%)
Jan 04, 2018 628.88 630.25 624.90 627.03 204,428 -4.51(-0.71%)
Jan 03, 2018 624.96 636.41 624.96 631.54 145,624 +5.44(+0.87%)
Jan 02, 2018 622.44 627.20 621.53 626.10 126,892 +6.58(+1.06%)
Dec 29, 2017 619.52 619.52 619.52 0 -3.08(-0.49%)
Dec 28, 2017 618.84 623.17 614.15 622.60 122,576 +6.67(+1.08%)
Dec 27, 2017 612.42 619.43 609.11 615.93 154,660 +2.40(+0.39%)
Dec 26, 2017 613.01 617.20 612.11 613.53 145,366 -1.24(-0.20%)
Dec 22, 2017 618.43 618.59 611.50 614.77 179,200 -3.66(-0.59%)
Dec 21, 2017 625.51 629.98 617.58 618.43 184,698 -8.23(-1.31%)
Dec 20, 2017 636.67 644.98 626.40 626.66 172,740 -8.41(-1.32%)
Dec 19, 2017 643.78 646.75 628.98 635.07 241,585 -7.92(-1.23%)
Dec 18, 2017 642.50 644.92 640.00 642.99 209,065 +3.05(+0.48%)
Dec 15, 2017 631.56 643.56 630.15 639.94 268,194 +10.01(+1.59%)
Dec 14, 2017 626.75 631.38 622.30 629.93 196,768 +3.54(+0.57%)
Dec 13, 2017 625.27 633.35 625.27 626.39 120,245 +1.38(+0.22%)
Dec 12, 2017 625.01 626.75 619.28 625.01 113,919 +0.34(+0.05%)
Dec 11, 2017 622.05 626.43 618.84 624.67 129,382 +1.48(+0.24%)
Dec 08, 2017 623.20 625.00 620.24 623.19 104,420 +3.04(+0.49%)
Dec 07, 2017 616.35 621.86 614.89 620.15 115,329 +4.17(+0.68%)
Dec 06, 2017 610.17 617.52 610.17 615.98 92,601 +3.73(+0.61%)
Dec 05, 2017 606.89 620.21 605.30 612.25 155,916 +5.45(+0.90%)
Dec 04, 2017 626.33 626.73 606.76 606.80 228,509 -17.84(-2.86%)
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.