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 (%)
Aug 29, 2014 271.62 270.48 270.48 270.48 66,700 +0.04(+0.01%)
Aug 28, 2014 269.96 271.85 269.41 270.44 53,823 -0.11(-0.04%)
Aug 27, 2014 272.24 272.24 269.74 270.55 71,386 -0.87(-0.32%)
Aug 26, 2014 271.90 272.24 270.74 271.42 71,995 +0.78(+0.29%)
Aug 25, 2014 270.49 272.50 269.82 270.64 62,440 +1.17(+0.43%)
Aug 22, 2014 271.97 273.32 269.14 269.47 94,841 -2.18(-0.80%)
Aug 21, 2014 271.62 272.24 269.74 271.65 120,760 +0.85(+0.31%)
Aug 20, 2014 268.48 271.05 267.86 270.80 79,389 +1.20(+0.45%)
Aug 19, 2014 270.45 270.45 268.57 269.60 150,936 +0.24(+0.09%)
Aug 18, 2014 267.88 270.48 266.99 269.36 195,905 +3.00(+1.13%)
Aug 15, 2014 267.00 268.73 265.05 266.36 118,761 +0.56(+0.21%)
Aug 14, 2014 263.98 266.26 262.74 265.80 124,500 +1.79(+0.68%)
Aug 13, 2014 259.97 264.18 259.51 264.01 139,144 +4.96(+1.91%)
Aug 12, 2014 259.04 260.79 257.56 259.05 108,773 -0.77(-0.30%)
Aug 11, 2014 261.99 263.01 258.65 259.82 130,557 -0.30(-0.12%)
Aug 08, 2014 257.61 260.99 256.85 260.12 99,088 +2.67(+1.04%)
Aug 07, 2014 258.17 259.39 256.40 257.45 120,912 +0.23(+0.09%)
Aug 06, 2014 256.61 259.44 256.61 257.22 146,770 -0.80(-0.31%)
Aug 05, 2014 256.40 259.47 256.40 258.02 99,780 +0.36(+0.14%)
Aug 04, 2014 256.59 258.17 253.03 257.66 149,176 +1.90(+0.74%)
Aug 01, 2014 256.97 257.26 253.16 255.76 185,853 -1.38(-0.54%)
Jul 31, 2014 259.29 260.71 255.02 257.14 119,651 -4.64(-1.77%)
Jul 30, 2014 260.94 261.81 258.70 261.78 125,574 +2.51(+0.97%)
Jul 29, 2014 261.37 262.35 258.98 259.27 159,354 -2.12(-0.81%)
Jul 28, 2014 263.34 264.03 259.47 261.39 151,318 -2.16(-0.82%)
Jul 25, 2014 255.68 265.84 251.25 263.55 289,894 +3.76(+1.45%)
Jul 24, 2014 260.59 260.83 257.90 259.79 154,380 +0.78(+0.30%)
Jul 23, 2014 265.68 267.22 258.01 259.01 144,446 -3.24(-1.24%)
Jul 22, 2014 255.42 262.33 255.15 262.25 224,139 +7.51(+2.95%)
Jul 21, 2014 253.23 255.44 252.36 254.74 164,354 +0.12(+0.05%)
Jul 18, 2014 251.33 255.01 251.01 254.62 82,899 +4.63(+1.85%)
Jul 17, 2014 251.82 253.26 249.60 249.99 102,745 -3.63(-1.43%)
Jul 16, 2014 253.48 253.93 250.09 253.62 166,099 +1.00(+0.40%)
Jul 15, 2014 252.55 253.46 250.09 252.62 74,232 +0.16(+0.06%)
Jul 14, 2014 253.35 253.39 251.36 252.46 75,771 +1.18(+0.47%)
Jul 11, 2014 250.83 252.16 249.24 251.28 82,901 +0.74(+0.30%)
Jul 10, 2014 249.28 251.56 248.68 250.54 87,100 -2.30(-0.91%)
Jul 09, 2014 254.55 254.55 251.84 252.84 99,766 -1.33(-0.52%)
Jul 08, 2014 254.29 254.54 251.78 254.17 93,143 -1.13(-0.44%)
Jul 07, 2014 256.68 256.68 253.41 255.30 100,153 -1.44(-0.56%)
Jul 03, 2014 255.21 256.74 256.74 256.74 48,600 +1.70(+0.67%)
Jul 02, 2014 256.62 257.30 254.81 255.04 115,492 -1.97(-0.77%)
Jul 01, 2014 254.33 258.19 253.92 257.01 242,450 +3.83(+1.51%)
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%)
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.