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, 2016 408.73 421.24 408.43 419.83 363,007 +12.50(+3.07%)
Sep 29, 2016 412.60 412.70 406.35 407.33 168,888 -7.05(-1.70%)
Sep 28, 2016 415.81 416.15 408.81 414.38 238,069 +0.33(+0.08%)
Sep 27, 2016 410.64 414.20 409.66 414.05 215,834 +4.27(+1.04%)
Sep 26, 2016 406.61 410.65 406.08 409.78 223,558 +1.61(+0.39%)
Sep 23, 2016 407.68 410.95 407.16 408.17 240,475 -3.00(-0.73%)
Sep 22, 2016 406.33 411.72 403.55 411.17 269,977 +8.10(+2.01%)
Sep 21, 2016 402.52 403.50 396.64 403.07 212,274 +2.19(+0.55%)
Sep 20, 2016 402.48 403.89 399.89 400.88 198,819 +0.62(+0.15%)
Sep 19, 2016 400.05 402.56 397.64 400.26 291,844 +0.48(+0.12%)
Sep 16, 2016 399.18 402.34 394.49 399.78 249,478 +0.71(+0.18%)
Sep 15, 2016 396.88 401.07 395.55 399.07 146,892 +3.72(+0.94%)
Sep 14, 2016 395.44 396.77 393.77 395.35 200,766 +0.69(+0.17%)
Sep 13, 2016 392.43 396.20 388.15 394.66 350,949 -0.90(-0.23%)
Sep 12, 2016 387.25 396.06 386.01 395.56 528,841 +6.76(+1.74%)
Sep 09, 2016 399.10 399.99 388.69 388.80 256,742 -13.74(-3.41%)
Sep 08, 2016 405.87 409.20 401.62 402.54 395,503 -4.26(-1.05%)
Sep 07, 2016 405.73 406.95 402.21 406.80 354,365 +1.99(+0.49%)
Sep 06, 2016 402.50 406.41 399.41 404.81 345,670 +3.26(+0.81%)
Sep 02, 2016 408.22 401.55 401.55 401.55 5,344,300 -3.17(-0.78%)
Sep 01, 2016 404.08 407.31 401.25 404.72 258,803 +1.65(+0.41%)
Aug 31, 2016 408.48 408.48 402.01 403.07 346,039 -1.26(-0.31%)
Aug 30, 2016 406.76 408.45 402.60 404.33 268,453 -3.74(-0.92%)
Aug 29, 2016 408.68 412.43 406.92 408.07 189,592 -1.38(-0.34%)
Aug 26, 2016 407.00 415.00 406.29 409.45 341,884 +4.43(+1.09%)
Aug 25, 2016 403.39 408.99 401.95 405.02 137,425 +2.08(+0.52%)
Aug 24, 2016 408.99 409.66 402.21 402.94 75,968 -7.66(-1.87%)
Aug 23, 2016 409.46 413.80 409.46 410.60 151,838 +1.88(+0.46%)
Aug 22, 2016 405.97 409.91 405.35 408.72 118,528 +0.75(+0.18%)
Aug 19, 2016 404.73 410.38 402.21 407.97 207,803 +2.48(+0.61%)
Aug 18, 2016 400.20 406.48 400.20 405.49 167,674 +4.39(+1.09%)
Aug 17, 2016 400.84 402.62 398.67 401.10 102,556 +1.24(+0.31%)
Aug 16, 2016 402.64 404.56 399.40 399.86 89,319 -3.47(-0.86%)
Aug 15, 2016 401.70 403.68 399.61 403.33 106,830 +3.40(+0.85%)
Aug 12, 2016 401.05 404.01 399.62 399.93 127,567 -3.47(-0.86%)
Aug 11, 2016 404.04 406.25 401.98 403.40 92,407 +1.53(+0.38%)
Aug 10, 2016 400.42 403.19 398.32 401.87 134,023 +1.82(+0.45%)
Aug 09, 2016 398.02 401.15 398.01 400.05 92,127 +1.60(+0.40%)
Aug 08, 2016 399.86 400.15 397.09 398.45 156,312 -0.48(-0.12%)
Aug 05, 2016 397.06 399.58 395.16 398.93 195,399 +2.79(+0.70%)
Aug 04, 2016 398.43 400.00 395.73 396.14 212,459 -2.84(-0.71%)
Aug 03, 2016 399.07 400.99 397.56 398.98 198,444 -1.34(-0.33%)
Aug 02, 2016 411.36 411.36 400.17 400.32 243,507 -10.42(-2.54%)
Aug 01, 2016 410.93 416.75 409.26 410.74 155,573 -0.47(-0.11%)
Jul 29, 2016 401.33 412.48 399.87 411.21 264,419 +13.52(+3.40%)
Jul 28, 2016 392.10 400.67 390.11 397.69 195,619 +6.67(+1.71%)
Jul 27, 2016 387.64 393.68 386.63 391.02 119,994 +3.04(+0.78%)
Jul 26, 2016 383.71 390.22 383.71 387.98 185,604 +4.34(+1.13%)
Jul 25, 2016 387.61 387.61 380.35 383.64 67,199 -3.44(-0.89%)
Jul 22, 2016 384.57 388.35 381.97 387.08 76,372 +1.82(+0.47%)
Jul 21, 2016 387.68 389.18 382.50 385.26 111,801 -4.21(-1.08%)
Jul 20, 2016 386.81 391.18 386.33 389.47 82,315 +4.43(+1.15%)
Jul 19, 2016 382.96 385.08 381.35 385.04 98,928 +0.57(+0.15%)
Jul 18, 2016 385.86 387.17 382.38 384.47 118,962 -0.62(-0.16%)
Jul 15, 2016 386.00 387.77 384.46 385.09 67,652 -0.08(-0.02%)
Jul 14, 2016 383.38 386.51 383.19 385.17 153,394 +5.74(+1.51%)
Jul 13, 2016 378.15 381.49 378.15 379.43 88,504 +0.32(+0.08%)
Jul 12, 2016 378.32 381.98 377.93 379.11 133,653 +3.79(+1.01%)
Jul 11, 2016 375.86 377.33 372.47 375.32 105,949 +2.29(+0.61%)
Jul 08, 2016 370.87 366.75 366.75 373.03 113,935 +6.28(+1.71%)
Jul 07, 2016 366.34 367.92 363.45 366.75 94,531 +0.14(+0.04%)
Jul 06, 2016 359.83 367.85 357.57 366.61 133,674 +3.42(+0.94%)
Jul 05, 2016 365.12 369.87 361.75 363.19 204,790 -5.77(-1.56%)
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.