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

Mettler-Toledo International (NY: MTD )

1,232.58 +2.88 (+0.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 1, 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 (%)
Sep 29, 2017 623.91 628.53 623.17 626.16 93,371 +1.68(+0.27%)
Sep 28, 2017 628.44 628.53 621.50 624.48 113,495 -4.30(-0.68%)
Sep 27, 2017 629.28 631.38 626.16 628.78 94,322 +3.39(+0.54%)
Sep 26, 2017 630.15 632.38 621.70 625.39 98,020 -0.22(-0.04%)
Sep 25, 2017 631.45 632.04 622.78 625.61 79,952 -7.25(-1.15%)
Sep 22, 2017 629.40 634.30 627.93 632.86 74,087 +1.45(+0.23%)
Sep 21, 2017 631.93 635.29 629.66 631.41 83,419 -3.76(-0.59%)
Sep 20, 2017 632.00 635.25 628.66 635.17 108,678 +2.90(+0.46%)
Sep 19, 2017 634.71 636.54 630.50 632.27 132,782 -1.01(-0.16%)
Sep 18, 2017 628.90 634.09 626.00 633.28 101,362 +7.28(+1.16%)
Sep 15, 2017 621.80 628.20 618.93 626.00 218,175 +1.20(+0.19%)
Sep 14, 2017 622.72 625.40 616.04 624.80 116,329 +0.92(+0.15%)
Sep 13, 2017 627.81 627.81 620.74 623.88 83,557 -5.54(-0.88%)
Sep 12, 2017 624.97 629.63 622.09 629.42 172,435 +5.68(+0.91%)
Sep 11, 2017 615.35 623.94 613.05 623.74 114,504 +11.04(+1.80%)
Sep 08, 2017 610.00 615.26 609.99 612.70 97,542 +0.87(+0.14%)
Sep 07, 2017 606.92 613.60 602.16 611.83 156,187 +6.36(+1.05%)
Sep 06, 2017 605.13 606.70 599.80 605.47 112,086 +2.22(+0.37%)
Sep 05, 2017 599.32 604.76 595.65 603.25 196,928 +0.31(+0.05%)
Sep 01, 2017 606.74 609.00 600.19 602.94 116,084 -2.15(-0.36%)
Aug 31, 2017 599.00 607.28 597.32 605.09 162,677 +6.69(+1.12%)
Aug 30, 2017 590.99 598.49 589.78 598.40 107,075 +6.44(+1.09%)
Aug 29, 2017 590.96 594.00 589.13 591.96 110,724 -2.10(-0.35%)
Aug 28, 2017 591.94 595.16 589.76 594.06 67,676 +3.68(+0.62%)
Aug 25, 2017 594.09 594.09 587.19 590.38 107,074 -1.45(-0.25%)
Aug 24, 2017 591.54 594.08 587.55 591.83 90,390 +1.82(+0.31%)
Aug 23, 2017 590.57 594.01 586.34 590.01 114,840 -2.67(-0.45%)
Aug 22, 2017 581.79 593.62 580.81 592.68 147,720 +12.73(+2.20%)
Aug 21, 2017 575.00 580.56 572.84 579.95 124,381 +5.31(+0.92%)
Aug 18, 2017 572.56 577.60 570.90 574.64 117,773 +0.80(+0.14%)
Aug 17, 2017 582.33 585.50 573.47 573.84 91,813 -11.12(-1.90%)
Aug 16, 2017 583.12 586.04 579.00 584.96 87,203 +4.18(+0.72%)
Aug 15, 2017 584.18 585.89 576.12 580.78 141,664 -1.30(-0.22%)
Aug 14, 2017 579.41 586.10 579.41 582.08 146,968 +4.50(+0.78%)
Aug 11, 2017 571.92 582.43 571.92 577.58 141,233 +6.33(+1.11%)
Aug 10, 2017 573.95 576.93 570.08 571.25 127,783 -4.32(-0.75%)
Aug 09, 2017 575.25 580.26 573.06 575.57 129,207 +0.38(+0.07%)
Aug 08, 2017 581.91 583.97 574.73 575.19 123,015 -6.43(-1.11%)
Aug 07, 2017 576.66 582.08 575.25 581.62 148,673 +5.01(+0.87%)
Aug 04, 2017 577.39 578.00 573.60 576.61 120,911 -1.03(-0.18%)
Aug 03, 2017 577.05 577.97 573.58 577.64 120,882 +0.64(+0.11%)
Aug 02, 2017 577.08 578.55 570.15 577.00 211,326 +3.48(+0.61%)
Aug 01, 2017 576.47 578.65 570.09 573.52 298,350 +0.44(+0.08%)
Jul 31, 2017 580.52 581.31 573.00 573.08 185,273 -4.98(-0.86%)
Jul 28, 2017 588.00 590.68 575.05 578.06 304,856 -17.15(-2.88%)
Jul 27, 2017 598.48 599.39 585.02 595.21 190,829 -2.64(-0.44%)
Jul 26, 2017 600.40 603.65 595.89 597.85 177,647 -3.05(-0.51%)
Jul 25, 2017 618.13 618.13 599.84 600.90 206,627 -14.09(-2.29%)
Jul 24, 2017 613.32 616.57 611.30 614.99 76,589 +1.50(+0.24%)
Jul 21, 2017 608.57 616.40 608.57 613.49 106,720 +3.17(+0.52%)
Jul 20, 2017 614.38 614.38 605.75 610.32 132,581 +1.56(+0.26%)
Jul 19, 2017 607.99 611.34 605.87 608.76 122,309 +2.28(+0.38%)
Jul 18, 2017 608.70 612.21 605.41 606.48 169,338 -3.24(-0.53%)
Jul 17, 2017 604.91 612.94 603.47 609.72 231,960 +4.96(+0.82%)
Jul 14, 2017 603.80 607.51 601.30 604.76 159,579 +1.75(+0.29%)
Jul 13, 2017 606.22 606.64 598.87 603.01 217,005 +0.66(+0.11%)
Jul 12, 2017 595.85 602.89 594.03 602.35 169,301 +9.77(+1.65%)
Jul 11, 2017 594.33 595.65 589.30 592.58 243,825 -0.42(-0.07%)
Jul 10, 2017 589.15 594.25 587.59 593.00 164,720 +4.82(+0.82%)
Jul 07, 2017 587.10 591.91 585.35 588.18 411,746 +3.44(+0.59%)
Jul 06, 2017 586.57 588.45 582.51 584.74 177,366 -3.26(-0.55%)
Jul 05, 2017 587.96 592.56 586.73 588.00 272,132 -0.40(-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.