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 27, 2015 313.81 316.19 313.69 314.17 73,900 -0.49(-0.16%)
Feb 26, 2015 315.89 317.55 314.30 314.66 83,589 -2.26(-0.71%)
Feb 25, 2015 313.09 318.61 313.09 316.92 113,167 +3.88(+1.24%)
Feb 24, 2015 312.75 314.75 312.22 313.04 76,860 +0.57(+0.18%)
Feb 23, 2015 313.63 314.95 310.80 312.47 80,474 -1.16(-0.37%)
Feb 20, 2015 308.44 314.19 306.48 313.63 90,520 +4.41(+1.43%)
Feb 19, 2015 309.39 311.99 308.43 309.22 98,328 -0.78(-0.25%)
Feb 18, 2015 308.04 311.94 306.32 310.00 111,847 +0.87(+0.28%)
Feb 17, 2015 306.52 310.25 305.02 309.13 147,286 +2.13(+0.69%)
Feb 13, 2015 306.73 307.00 307.00 307.00 111,500 -0.13(-0.04%)
Feb 12, 2015 305.83 308.57 305.83 307.13 151,258 +3.71(+1.22%)
Feb 11, 2015 302.95 305.98 301.96 303.42 107,964 +0.54(+0.18%)
Feb 10, 2015 305.77 307.05 302.02 302.88 165,347 -1.96(-0.64%)
Feb 09, 2015 305.95 308.09 302.89 304.84 196,037 -4.07(-1.32%)
Feb 06, 2015 328.00 328.00 306.90 308.91 237,546 -2.36(-0.76%)
Feb 05, 2015 313.01 314.07 309.79 311.27 175,968 +0.78(+0.25%)
Feb 04, 2015 311.28 312.90 308.31 310.49 161,304 -0.80(-0.26%)
Feb 03, 2015 308.30 312.21 306.06 311.29 192,092 +4.21(+1.37%)
Feb 02, 2015 304.93 308.15 300.81 307.08 256,046 +3.13(+1.03%)
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%)
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.