Skip to main content

Mettler-Toledo International (NY: MTD )

1,334.19 -1.65 (-0.12%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 250.95 253.34 250.25 253.18 135,168 +1.83(+0.73%)
Jun 27, 2014 248.89 253.36 248.22 251.35 179,448 +2.45(+0.98%)
Jun 26, 2014 248.90 249.47 245.61 248.90 75,713 +0.35(+0.14%)
Jun 25, 2014 247.60 249.58 245.95 248.55 74,692 +0.88(+0.36%)
Jun 24, 2014 250.04 251.65 247.51 247.67 142,015 -3.38(-1.35%)
Jun 23, 2014 250.69 251.99 250.18 251.05 110,578 +0.81(+0.32%)
Jun 20, 2014 247.93 252.76 247.93 250.24 224,882 +3.25(+1.32%)
Jun 19, 2014 248.49 249.41 246.21 246.99 99,507 -0.68(-0.27%)
Jun 18, 2014 247.03 248.19 245.88 247.67 92,676 +0.66(+0.27%)
Jun 17, 2014 245.00 249.32 243.77 247.01 145,613 +1.61(+0.66%)
Jun 16, 2014 247.07 248.39 244.00 245.40 97,370 -1.95(-0.79%)
Jun 13, 2014 246.41 248.07 245.01 247.35 89,501 +2.01(+0.82%)
Jun 12, 2014 246.71 248.26 244.44 245.34 155,791 -1.57(-0.64%)
Jun 11, 2014 247.87 249.09 245.91 246.91 170,521 -1.71(-0.69%)
Jun 10, 2014 250.47 251.22 248.41 248.62 134,759 -1.58(-0.63%)
Jun 06, 2014 249.32 250.52 248.72 250.20 108,390 +0.89(+0.36%)
Jun 05, 2014 244.70 249.59 244.70 249.31 99,993 +4.71(+1.93%)
Jun 04, 2014 244.33 245.55 243.06 244.60 161,809 -0.02(-0.01%)
Jun 03, 2014 245.41 246.94 244.16 244.62 195,348 -1.89(-0.77%)
Jun 02, 2014 245.27 247.62 244.02 246.51 135,356 +1.49(+0.61%)
May 30, 2014 245.45 246.59 244.35 245.02 174,024 -0.64(-0.26%)
May 29, 2014 245.20 247.16 244.28 245.66 120,347 +0.37(+0.15%)
May 28, 2014 244.73 246.65 244.51 245.29 105,600 +0.32(+0.13%)
May 27, 2014 246.81 247.66 244.04 244.97 101,011 -0.17(-0.07%)
May 23, 2014 243.17 245.14 245.14 245.14 78,900 +1.73(+0.71%)
May 22, 2014 242.67 244.76 242.67 243.41 41,512 +1.15(+0.47%)
May 21, 2014 243.24 244.99 241.36 242.26 85,783 +0.41(+0.17%)
May 20, 2014 242.98 244.79 241.08 241.85 169,130 -2.04(-0.84%)
May 19, 2014 244.53 245.00 242.72 243.89 167,733 -1.37(-0.56%)
May 16, 2014 240.97 245.79 240.96 245.26 217,933 +3.62(+1.50%)
May 15, 2014 240.47 242.20 238.74 241.64 271,199 +1.13(+0.47%)
May 14, 2014 240.98 241.50 239.80 240.51 204,383 -0.41(-0.17%)
May 13, 2014 242.10 243.10 240.30 240.92 108,873 -0.56(-0.23%)
May 12, 2014 241.00 244.03 238.50 241.48 200,464 -0.31(-0.13%)
May 09, 2014 234.46 244.47 232.57 241.79 247,528 +5.94(+2.52%)
May 08, 2014 236.61 241.41 235.39 235.85 241,125 -0.76(-0.32%)
May 07, 2014 236.09 237.24 231.98 236.61 246,708 +0.79(+0.34%)
May 06, 2014 236.83 238.26 235.14 235.82 257,429 -1.91(-0.80%)
May 05, 2014 233.40 238.41 231.50 237.73 213,505 +2.43(+1.03%)
May 02, 2014 232.76 236.13 231.84 235.30 140,757 +2.15(+0.92%)
May 01, 2014 233.49 236.99 231.92 233.15 114,947 +0.03(+0.01%)
Apr 30, 2014 228.27 233.60 227.66 233.12 189,752 +4.83(+2.12%)
Apr 29, 2014 230.00 230.25 227.27 228.29 146,726 -2.18(-0.95%)
Apr 28, 2014 231.33 231.57 226.86 230.47 257,728 +0.48(+0.21%)
Apr 25, 2014 233.93 234.94 229.46 229.99 83,975 -4.11(-1.76%)
Apr 24, 2014 235.66 236.97 231.57 234.10 98,687 -0.20(-0.09%)
Apr 23, 2014 234.20 235.88 232.14 234.30 123,983 +0.06(+0.03%)
Apr 22, 2014 234.07 237.04 234.07 234.24 131,210 +0.39(+0.17%)
Apr 21, 2014 233.67 234.96 231.93 233.85 85,739 +0.35(+0.15%)
Apr 17, 2014 229.03 233.50 233.50 233.50 261,300 +4.65(+2.03%)
Apr 16, 2014 226.89 229.65 226.49 228.85 169,130 +3.86(+1.72%)
Apr 15, 2014 225.27 226.75 221.00 224.99 212,458 +0.12(+0.05%)
Apr 14, 2014 225.55 227.99 223.17 224.87 153,204 +1.07(+0.48%)
Apr 11, 2014 223.50 226.60 223.42 223.80 164,176 -0.57(-0.25%)
Apr 10, 2014 232.81 232.81 224.37 224.37 287,932 -8.87(-3.80%)
Apr 09, 2014 234.07 235.13 229.84 233.24 201,821 +0.81(+0.35%)
Apr 08, 2014 229.30 233.01 228.09 232.43 151,014 +3.21(+1.40%)
Apr 07, 2014 234.65 235.54 227.95 229.22 142,197 -5.87(-2.50%)
Apr 04, 2014 241.83 243.49 234.25 235.09 106,930 -4.95(-2.06%)
Apr 03, 2014 240.60 242.70 239.15 240.04 112,402 -0.13(-0.05%)
Apr 02, 2014 239.07 242.29 237.87 240.17 167,140 +1.89(+0.79%)
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.