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

Mettler-Toledo International (NY: MTD )

1,290.42 +37.29 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2022 1231 1239 1212 1212 163,385 -11.26(-0.92%)
Aug 30, 2022 1233 1235 1217 1224 80,505 -8.65(-0.70%)
Aug 29, 2022 1234 1243 1224 1232 69,916 -19.54(-1.56%)
Aug 26, 2022 1324 1324 1251 1252 65,269 -72.05(-5.44%)
Aug 25, 2022 1307 1325 1299 1324 38,410 +27.20(+2.10%)
Aug 24, 2022 1290 1304 1283 1297 50,368 +13.93(+1.09%)
Aug 23, 2022 1300 1309 1280 1283 63,163 -25.44(-1.94%)
Aug 22, 2022 1315 1324 1302 1308 58,766 -25.53(-1.91%)
Aug 19, 2022 1355 1363 1330 1334 88,423 -24.92(-1.83%)
Aug 18, 2022 1361 1361 1333 1359 65,316 +2.12(+0.16%)
Aug 17, 2022 1342 1364 1335 1357 82,765 +0.50(+0.04%)
Aug 16, 2022 1355 1368 1347 1356 65,457 -10.29(-0.75%)
Aug 15, 2022 1358 1369 1343 1366 59,453 +2.29(+0.17%)
Aug 12, 2022 1349 1366 1342 1364 61,252 +17.31(+1.29%)
Aug 11, 2022 1357 1373 1340 1347 72,663 +0.01(+0.00%)
Aug 10, 2022 1339 1349 1332 1347 89,002 +32.15(+2.45%)
Aug 09, 2022 1336 1336 1312 1315 61,654 -27.48(-2.05%)
Aug 08, 2022 1361 1361 1335 1342 61,014 -5.61(-0.42%)
Aug 05, 2022 1331 1350 1325 1348 75,956 +0.84(+0.06%)
Aug 04, 2022 1358 1358 1335 1347 121,722 -13.04(-0.96%)
Aug 03, 2022 1349 1367 1343 1360 90,955 +19.60(+1.46%)
Aug 02, 2022 1344 1363 1337 1340 154,421 -10.51(-0.78%)
Aug 01, 2022 1339 1357 1339 1351 143,144 +1.10(+0.08%)
Jul 29, 2022 1312 1358 1309 1350 205,245 +50.77(+3.91%)
Jul 28, 2022 1274 1307 1265 1299 138,506 +25.40(+1.99%)
Jul 27, 2022 1236 1285 1236 1274 133,306 +37.71(+3.05%)
Jul 26, 2022 1230 1240 1220 1236 110,465 +5.63(+0.46%)
Jul 25, 2022 1225 1231 1211 1230 97,844 +6.08(+0.50%)
Jul 22, 2022 1249 1255 1219 1224 113,821 -16.15(-1.30%)
Jul 21, 2022 1182 1242 1182 1240 125,064 +73.87(+6.33%)
Jul 20, 2022 1153 1181 1153 1166 89,797 +9.55(+0.83%)
Jul 19, 2022 1141 1159 1137 1157 133,617 +34.07(+3.03%)
Jul 18, 2022 1164 1164 1117 1123 84,920 -36.16(-3.12%)
Jul 15, 2022 1157 1168 1144 1159 94,851 +20.74(+1.82%)
Jul 14, 2022 1153 1157 1111 1138 134,697 -34.12(-2.91%)
Jul 13, 2022 1166 1197 1163 1172 108,454 -18.22(-1.53%)
Jul 12, 2022 1213 1227 1187 1191 104,496 -32.27(-2.64%)
Jul 11, 2022 1212 1230 1205 1223 131,952 +1.55(+0.13%)
Jul 08, 2022 1196 1229 1195 1221 141,003 +13.98(+1.16%)
Jul 07, 2022 1170 1208 1170 1207 190,846 +35.70(+3.05%)
Jul 06, 2022 1175 1181 1161 1172 200,531 -3.87(-0.33%)
Jul 05, 2022 1143 1176 1132 1175 134,753 +13.62(+1.17%)
Jul 01, 2022 1151 1168 1146 1162 139,281 +13.08(+1.14%)
Jun 30, 2022 1129 1163 1124 1149 219,060 +2.75(+0.24%)
Jun 29, 2022 1135 1148 1119 1146 146,285 +15.25(+1.35%)
Jun 28, 2022 1144 1152 1130 1131 157,449 -13.47(-1.18%)
Jun 27, 2022 1154 1154 1134 1144 162,127 -2.66(-0.23%)
Jun 24, 2022 1138 1153 1135 1147 257,742 +14.50(+1.28%)
Jun 23, 2022 1108 1136 1105 1132 197,098 +30.67(+2.78%)
Jun 22, 2022 1087 1112 1083 1102 187,261 +4.16(+0.38%)
Jun 21, 2022 1122 1122 1096 1098 173,332 -0.23(-0.02%)
Jun 17, 2022 1126 1129 1097 1098 298,881 -20.72(-1.85%)
Jun 16, 2022 1135 1135 1110 1119 153,031 -48.73(-4.17%)
Jun 15, 2022 1171 1181 1149 1167 86,207 +9.62(+0.83%)
Jun 14, 2022 1171 1171 1136 1158 95,274 -15.12(-1.29%)
Jun 13, 2022 1162 1179 1154 1173 127,207 -27.69(-2.31%)
Jun 10, 2022 1231 1231 1198 1200 161,442 -54.10(-4.31%)
Jun 09, 2022 1282 1291 1254 1255 85,292 -39.78(-3.07%)
Jun 08, 2022 1306 1318 1291 1294 75,163 -20.99(-1.60%)
Jun 07, 2022 1290 1316 1285 1315 92,767 +11.22(+0.86%)
Jun 06, 2022 1307 1321 1291 1304 82,025 +5.19(+0.40%)
Jun 03, 2022 1300 1310 1284 1299 76,696 -27.42(-2.07%)
Jun 02, 2022 1267 1326 1263 1326 102,507 +62.92(+4.98%)
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.