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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2015 285.81 288.24 282.89 284.74 319,036 +2.31(+0.82%)
Sep 29, 2015 277.72 283.43 277.20 282.43 268,029 +4.81(+1.73%)
Sep 28, 2015 278.71 282.20 275.30 277.62 208,641 -3.47(-1.23%)
Sep 25, 2015 281.42 285.00 277.54 281.09 237,197 +1.91(+0.68%)
Sep 24, 2015 278.91 281.23 276.36 279.18 271,874 -2.55(-0.91%)
Sep 23, 2015 285.79 287.50 280.95 281.73 285,825 -3.84(-1.34%)
Sep 22, 2015 288.46 291.25 284.62 285.57 358,496 -6.76(-2.31%)
Sep 21, 2015 294.19 298.28 291.41 292.33 166,913 -1.12(-0.38%)
Sep 18, 2015 300.69 301.03 292.92 293.45 432,051 -9.69(-3.20%)
Sep 17, 2015 300.41 306.40 297.88 303.14 188,176 +3.28(+1.09%)
Sep 16, 2015 297.16 302.23 294.67 299.86 148,394 +3.46(+1.17%)
Sep 15, 2015 295.50 298.46 293.44 296.40 130,236 +1.90(+0.65%)
Sep 14, 2015 299.34 300.02 293.89 294.50 195,818 -5.27(-1.76%)
Sep 11, 2015 290.51 302.41 287.78 299.77 396,383 +8.81(+3.03%)
Sep 10, 2015 295.00 296.84 289.18 290.96 373,325 -7.13(-2.39%)
Sep 09, 2015 302.04 304.63 297.00 298.09 249,218 -0.16(-0.05%)
Sep 08, 2015 297.25 301.55 294.71 298.25 223,869 +9.26(+3.20%)
Sep 04, 2015 293.24 288.99 288.99 288.99 307,800 -7.28(-2.46%)
Sep 03, 2015 297.64 301.04 294.14 296.27 150,444 -0.91(-0.31%)
Sep 02, 2015 290.55 297.18 287.03 297.18 173,907 +10.39(+3.62%)
Sep 01, 2015 289.69 292.76 285.97 286.79 247,710 -9.76(-3.29%)
Aug 31, 2015 299.80 300.38 294.81 296.55 235,393 -3.65(-1.22%)
Aug 28, 2015 304.17 306.61 299.66 300.20 217,421 -5.49(-1.80%)
Aug 27, 2015 302.96 306.09 298.66 305.69 147,372 +6.74(+2.25%)
Aug 26, 2015 294.76 301.56 288.33 298.95 293,685 +11.28(+3.92%)
Aug 25, 2015 298.98 300.29 285.58 287.67 337,004 -3.41(-1.17%)
Aug 24, 2015 288.28 301.04 280.55 291.08 443,628 -13.68(-4.49%)
Aug 21, 2015 306.67 310.86 302.42 304.76 340,653 -6.53(-2.10%)
Aug 20, 2015 317.71 323.53 310.74 311.29 187,955 -9.63(-3.00%)
Aug 19, 2015 323.22 324.11 318.87 320.92 118,556 -4.19(-1.29%)
Aug 18, 2015 326.50 329.93 323.32 325.11 121,543 -1.49(-0.46%)
Aug 17, 2015 320.61 327.31 318.10 326.60 90,965 +4.57(+1.42%)
Aug 14, 2015 320.80 324.00 318.44 322.03 113,197 +0.42(+0.13%)
Aug 13, 2015 318.85 325.06 318.85 321.61 169,923 +2.20(+0.69%)
Aug 12, 2015 325.00 327.71 316.00 319.41 341,889 -8.09(-2.47%)
Aug 11, 2015 329.50 330.99 325.10 327.50 226,933 -6.62(-1.98%)
Aug 10, 2015 329.21 336.00 329.21 334.12 192,522 +4.79(+1.45%)
Aug 07, 2015 327.37 329.67 324.09 329.33 180,498 +2.23(+0.68%)
Aug 06, 2015 332.48 335.80 326.00 327.10 157,666 -5.86(-1.76%)
Aug 05, 2015 332.08 334.91 330.03 332.96 160,766 +2.96(+0.90%)
Aug 04, 2015 332.51 335.52 328.99 330.00 147,949 -2.99(-0.90%)
Aug 03, 2015 338.41 339.54 330.94 332.99 215,137 -4.61(-1.37%)
Jul 31, 2015 336.97 338.00 327.43 337.60 451,493 -2.78(-0.82%)
Jul 30, 2015 337.64 344.26 334.11 340.38 159,149 +2.63(+0.78%)
Jul 29, 2015 334.66 341.26 333.11 337.75 132,031 +2.76(+0.82%)
Jul 28, 2015 332.25 336.92 329.76 334.99 198,020 +5.42(+1.64%)
Jul 27, 2015 334.00 334.00 328.30 329.57 291,410 -6.16(-1.83%)
Jul 24, 2015 337.60 340.91 334.58 335.73 157,110 -1.79(-0.53%)
Jul 23, 2015 341.35 342.90 336.83 337.52 194,948 -2.83(-0.83%)
Jul 22, 2015 340.73 347.00 339.72 340.35 237,934 -0.65(-0.19%)
Jul 21, 2015 345.95 348.30 339.03 341.00 295,768 -5.92(-1.71%)
Jul 20, 2015 346.01 350.11 344.99 346.92 202,690 +1.91(+0.55%)
Jul 17, 2015 345.57 346.61 343.56 345.01 131,007 -0.66(-0.19%)
Jul 16, 2015 343.23 345.98 340.54 345.67 262,524 +4.80(+1.41%)
Jul 15, 2015 342.96 343.35 339.49 340.87 160,667 -1.01(-0.30%)
Jul 14, 2015 340.79 342.74 339.82 341.88 120,817 +2.09(+0.62%)
Jul 13, 2015 337.20 340.29 335.96 339.79 149,837 +5.15(+1.54%)
Jul 10, 2015 331.61 335.58 331.11 334.64 138,926 +5.54(+1.68%)
Jul 09, 2015 333.43 333.43 327.93 329.10 150,986 +0.09(+0.03%)
Jul 08, 2015 342.49 343.25 327.74 329.01 486,320 -16.27(-4.71%)
Jul 07, 2015 346.85 346.85 341.70 345.28 183,722 -0.85(-0.25%)
Jul 06, 2015 343.93 348.87 341.85 346.13 111,482 -0.33(-0.10%)
Jul 02, 2015 345.52 346.46 346.46 346.46 112,900 +1.50(+0.43%)
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.