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

Mettler-Toledo International (NY: MTD )

1,229.70 -25.54 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 790.71 794.32 783.79 793.28 81,500 +1.37(+0.17%)
Dec 30, 2019 795.81 795.81 785.26 791.91 77,160 -0.92(-0.12%)
Dec 27, 2019 792.02 795.27 789.46 792.83 73,900 +0.85(+0.11%)
Dec 26, 2019 791.27 792.64 787.01 791.98 64,554 +1.51(+0.19%)
Dec 24, 2019 788.00 792.20 783.85 790.47 69,800 +1.04(+0.13%)
Dec 23, 2019 798.12 798.12 784.93 789.43 133,021 -3.88(-0.49%)
Dec 20, 2019 793.99 795.36 787.19 793.31 197,700 +6.72(+0.85%)
Dec 19, 2019 778.72 787.31 776.41 786.59 172,837 +10.88(+1.40%)
Dec 18, 2019 775.36 779.21 772.99 775.71 156,102 -1.46(-0.19%)
Dec 17, 2019 786.80 786.80 775.77 777.17 166,003 -4.10(-0.52%)
Dec 16, 2019 778.41 786.01 775.74 781.27 153,870 +11.57(+1.50%)
Dec 13, 2019 774.45 781.52 761.84 769.70 193,200 -5.72(-0.74%)
Dec 12, 2019 762.42 778.15 762.42 775.42 193,824 +13.07(+1.71%)
Dec 11, 2019 750.00 764.24 750.00 762.35 164,315 +8.13(+1.08%)
Dec 10, 2019 756.98 763.98 752.82 754.22 196,114 -2.76(-0.36%)
Dec 09, 2019 760.89 763.30 755.80 756.98 204,480 -4.02(-0.53%)
Dec 06, 2019 745.32 762.50 745.10 761.00 240,700 +24.15(+3.28%)
Dec 05, 2019 734.42 747.50 733.48 736.85 291,411 +5.19(+0.71%)
Dec 04, 2019 713.56 735.75 713.56 731.66 324,022 +19.62(+2.76%)
Dec 03, 2019 713.93 721.47 709.10 712.04 215,434 -11.92(-1.65%)
Dec 02, 2019 721.15 727.99 718.92 723.96 185,426 +4.55(+0.63%)
Nov 29, 2019 723.75 732.10 718.79 719.41 80,900 -5.99(-0.83%)
Nov 27, 2019 728.36 729.25 718.38 725.40 107,600 +1.50(+0.21%)
Nov 26, 2019 715.90 725.05 715.90 723.90 537,137 +6.93(+0.97%)
Nov 25, 2019 717.86 719.26 714.43 716.97 201,060 +5.12(+0.72%)
Nov 22, 2019 709.45 713.74 704.81 711.85 209,100 +6.78(+0.96%)
Nov 21, 2019 719.90 719.90 703.68 705.07 268,141 -12.63(-1.76%)
Nov 20, 2019 731.26 734.10 714.27 717.70 208,492 -15.26(-2.08%)
Nov 19, 2019 722.50 736.99 716.25 732.96 189,364 +14.75(+2.05%)
Nov 18, 2019 723.10 726.12 712.00 718.21 242,829 -6.61(-0.91%)
Nov 15, 2019 714.37 726.20 714.37 724.82 139,800 +11.17(+1.57%)
Nov 14, 2019 716.40 721.75 711.58 713.65 129,132 -9.09(-1.26%)
Nov 13, 2019 708.64 726.92 708.64 722.74 130,099 +11.29(+1.59%)
Nov 12, 2019 704.83 712.99 698.77 711.45 127,474 +11.05(+1.58%)
Nov 11, 2019 702.94 706.85 698.53 700.40 206,606 -8.46(-1.19%)
Nov 08, 2019 680.00 727.21 680.00 708.86 413,400 -11.95(-1.66%)
Nov 07, 2019 717.75 726.41 711.54 720.81 238,451 +11.03(+1.55%)
Nov 06, 2019 714.02 714.02 705.23 709.78 156,603 -4.62(-0.65%)
Nov 05, 2019 724.19 729.86 704.51 714.40 215,787 -9.27(-1.28%)
Nov 04, 2019 721.66 730.18 719.31 723.67 224,717 +9.49(+1.33%)
Nov 01, 2019 710.00 717.11 707.74 714.18 128,500 +9.24(+1.31%)
Oct 31, 2019 704.59 708.47 699.08 704.94 134,202 -3.53(-0.50%)
Oct 30, 2019 702.25 708.78 699.17 708.47 121,497 +4.71(+0.67%)
Oct 29, 2019 695.22 708.69 691.31 703.76 128,695 +2.41(+0.34%)
Oct 28, 2019 701.56 707.99 699.51 701.35 108,065 +3.16(+0.45%)
Oct 25, 2019 686.55 703.68 679.14 698.19 130,400 +11.45(+1.67%)
Oct 24, 2019 686.91 690.12 678.39 686.74 112,321 -2.13(-0.31%)
Oct 23, 2019 687.42 703.47 684.55 688.87 188,021 +4.66(+0.68%)
Oct 22, 2019 686.33 694.30 683.91 684.21 187,148 -1.01(-0.15%)
Oct 21, 2019 688.14 690.00 678.37 685.22 192,764 +4.72(+0.69%)
Oct 18, 2019 666.48 684.25 665.38 680.50 160,300 +9.68(+1.44%)
Oct 17, 2019 672.81 676.68 669.37 670.82 284,022 +2.32(+0.35%)
Oct 16, 2019 680.77 682.59 665.24 668.50 346,757 -11.50(-1.69%)
Oct 15, 2019 683.94 687.32 677.42 680.00 210,804 -0.74(-0.11%)
Oct 14, 2019 689.66 690.62 680.25 680.74 121,476 -7.36(-1.07%)
Oct 11, 2019 681.11 697.48 681.11 688.10 183,700 +15.73(+2.34%)
Oct 10, 2019 671.88 678.24 665.95 672.37 223,113 -0.91(-0.14%)
Oct 09, 2019 666.73 675.94 658.00 673.28 168,707 +14.67(+2.23%)
Oct 08, 2019 660.40 665.84 641.70 658.61 290,110 -23.24(-3.41%)
Oct 07, 2019 681.66 689.74 678.91 681.85 150,032 -4.42(-0.64%)
Oct 04, 2019 671.86 687.05 671.86 686.27 182,100 +15.50(+2.31%)
Oct 03, 2019 665.30 677.11 655.98 670.77 259,904 +7.47(+1.13%)
Oct 02, 2019 682.92 684.58 662.74 663.30 223,333 -24.84(-3.61%)
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.