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 (%)
Jun 30, 2015 342.00 342.37 338.73 341.46 133,789 +2.46(+0.73%)
Jun 29, 2015 340.75 342.79 337.86 339.00 171,146 -4.12(-1.20%)
Jun 26, 2015 343.48 346.14 340.47 343.12 225,384 +0.64(+0.19%)
Jun 25, 2015 342.76 343.43 342.45 342.48 163,310 +0.03(+0.01%)
Jun 24, 2015 343.73 344.85 341.07 342.45 143,495 -0.99(-0.29%)
Jun 23, 2015 343.34 345.65 341.97 343.44 113,007 +0.15(+0.04%)
Jun 22, 2015 340.71 343.68 338.65 343.29 243,745 +5.29(+1.57%)
Jun 19, 2015 343.08 343.08 338.20 338.00 144,793 -4.04(-1.18%)
Jun 18, 2015 342.91 346.67 341.15 342.04 192,915 -1.10(-0.32%)
Jun 17, 2015 340.58 343.52 338.89 343.14 131,664 +3.73(+1.10%)
Jun 16, 2015 335.61 340.02 335.61 339.41 159,286 +2.80(+0.83%)
Jun 15, 2015 336.48 337.59 331.34 336.61 109,740 -0.93(-0.28%)
Jun 12, 2015 338.87 338.87 335.90 337.54 87,907 -2.55(-0.75%)
Jun 11, 2015 337.75 340.25 337.20 340.09 138,816 +3.20(+0.95%)
Jun 10, 2015 333.62 338.02 333.62 336.89 118,123 +4.23(+1.27%)
Jun 09, 2015 329.48 333.29 327.96 332.66 138,792 +4.34(+1.32%)
Jun 08, 2015 329.46 331.09 327.55 328.32 83,301 -1.34(-0.41%)
Jun 05, 2015 329.10 330.78 328.03 329.66 150,346 -0.23(-0.07%)
Jun 04, 2015 334.76 336.58 329.14 329.89 112,745 -6.24(-1.86%)
Jun 03, 2015 331.18 336.40 329.53 336.13 185,526 +6.92(+2.10%)
Jun 02, 2015 324.94 330.99 323.13 329.21 137,616 +3.60(+1.11%)
Jun 01, 2015 325.16 327.71 321.80 325.61 132,173 +0.93(+0.29%)
May 29, 2015 326.42 328.11 324.00 324.68 171,028 -3.50(-1.07%)
May 28, 2015 329.44 331.21 327.63 328.18 126,642 -1.84(-0.56%)
May 27, 2015 326.73 330.21 326.65 330.02 129,628 +4.74(+1.46%)
May 26, 2015 328.30 328.30 324.03 325.28 146,508 -5.31(-1.61%)
May 22, 2015 330.44 330.59 330.59 330.59 110,300 -0.25(-0.08%)
May 21, 2015 331.60 333.20 328.20 330.84 142,951 -0.46(-0.14%)
May 20, 2015 329.59 332.23 327.86 331.30 109,473 +1.71(+0.52%)
May 19, 2015 328.01 330.48 326.37 329.59 127,897 +2.04(+0.62%)
May 18, 2015 324.25 328.21 324.02 327.55 126,672 +1.93(+0.59%)
May 15, 2015 326.57 327.61 323.74 325.62 130,325 +0.02(+0.01%)
May 14, 2015 324.81 325.62 322.72 325.60 139,538 +2.18(+0.67%)
May 13, 2015 323.33 326.00 320.59 323.42 192,875 +1.81(+0.56%)
May 12, 2015 323.87 324.60 321.32 321.61 192,241 -3.41(-1.05%)
May 11, 2015 325.04 327.46 323.65 325.02 183,740 -1.27(-0.39%)
May 08, 2015 338.25 338.49 324.66 326.29 338,248 +4.40(+1.37%)
May 07, 2015 324.53 325.75 319.72 321.89 145,248 -1.50(-0.46%)
May 06, 2015 321.32 323.68 319.27 323.39 156,845 +2.16(+0.67%)
May 05, 2015 322.59 324.87 318.95 321.23 146,100 -2.81(-0.87%)
May 04, 2015 320.97 324.25 320.97 324.04 85,221 +3.54(+1.10%)
May 01, 2015 318.18 322.12 317.31 320.50 149,409 +3.49(+1.10%)
Apr 30, 2015 318.08 323.77 315.19 317.01 185,474 -3.55(-1.11%)
Apr 29, 2015 321.40 322.84 318.17 320.56 125,365 -1.87(-0.58%)
Apr 28, 2015 320.08 323.74 317.82 322.43 70,626 +2.41(+0.75%)
Apr 27, 2015 322.56 324.85 319.25 320.02 88,496 -2.04(-0.63%)
Apr 24, 2015 324.52 326.47 321.41 322.06 61,962 -2.30(-0.71%)
Apr 23, 2015 324.24 326.65 323.07 324.36 63,163 +0.22(+0.07%)
Apr 22, 2015 322.60 324.53 320.27 324.14 71,067 +0.66(+0.20%)
Apr 21, 2015 325.08 325.08 322.52 323.48 46,639 +0.29(+0.09%)
Apr 20, 2015 321.84 325.01 320.68 323.19 104,175 +2.65(+0.83%)
Apr 17, 2015 324.28 325.24 319.10 320.54 112,521 -5.20(-1.60%)
Apr 16, 2015 327.48 327.58 324.55 325.74 54,936 -1.35(-0.41%)
Apr 15, 2015 325.41 328.26 325.27 327.09 73,694 +2.59(+0.80%)
Apr 14, 2015 327.74 328.13 323.71 324.50 89,612 -3.10(-0.95%)
Apr 13, 2015 331.34 333.47 327.10 327.60 103,591 -3.55(-1.07%)
Apr 10, 2015 331.17 332.13 327.13 331.15 71,748 +1.92(+0.58%)
Apr 09, 2015 325.95 329.42 324.26 329.23 122,246 +2.46(+0.75%)
Apr 08, 2015 322.90 327.46 322.42 326.77 126,549 +3.87(+1.20%)
Apr 07, 2015 326.50 329.70 322.88 322.90 114,238 -3.26(-1.00%)
Apr 06, 2015 320.29 327.02 320.29 326.16 151,764 +4.69(+1.46%)
Apr 02, 2015 323.31 321.47 321.47 321.47 141,800 -3.62(-1.11%)
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.