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

Mettler-Toledo International (NY: MTD )

1,236.82 +7.12 (+0.58%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 1, 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 (%)
Jan 31, 2017 422.35 427.02 420.03 426.63 194,766 +4.57(+1.08%)
Jan 30, 2017 421.00 422.51 415.59 422.06 166,948 -1.07(-0.25%)
Jan 27, 2017 420.27 426.31 419.31 423.13 99,529 +1.91(+0.45%)
Jan 26, 2017 419.62 421.75 416.22 421.22 109,617 +1.88(+0.45%)
Jan 25, 2017 416.46 423.24 416.46 419.34 234,975 +1.84(+0.44%)
Jan 24, 2017 414.98 417.62 410.06 417.50 229,495 +2.98(+0.72%)
Jan 23, 2017 415.97 416.73 408.97 414.52 203,009 -0.48(-0.12%)
Jan 20, 2017 416.54 419.85 413.49 415.00 195,399 -0.72(-0.17%)
Jan 19, 2017 420.55 424.45 415.00 415.72 168,873 -6.01(-1.43%)
Jan 18, 2017 421.06 422.59 417.64 421.73 162,830 -0.01(-0.00%)
Jan 17, 2017 424.27 427.80 420.28 421.74 115,712 -2.71(-0.64%)
Jan 13, 2017 424.45 424.45 424.45 0 +2.53(+0.60%)
Jan 12, 2017 423.53 424.62 421.44 421.92 192,978 -3.82(-0.90%)
Jan 11, 2017 429.76 430.05 421.72 425.74 115,424 -4.20(-0.98%)
Jan 10, 2017 428.79 432.84 424.82 429.94 171,424 +3.56(+0.83%)
Jan 09, 2017 430.50 433.78 425.35 426.38 216,819 -6.18(-1.43%)
Jan 06, 2017 422.53 432.99 422.53 432.56 208,265 +10.04(+2.38%)
Jan 05, 2017 427.45 429.79 421.01 422.52 257,653 -4.20(-0.98%)
Jan 04, 2017 424.41 430.38 421.90 426.72 234,994 +4.37(+1.03%)
Jan 03, 2017 421.93 426.92 420.80 422.35 201,233 +3.79(+0.91%)
Dec 30, 2016 418.56 418.56 418.56 0 -1.76(-0.42%)
Dec 29, 2016 419.92 422.14 418.44 420.32 118,046 -0.26(-0.06%)
Dec 28, 2016 429.23 430.10 418.54 420.58 120,468 -6.75(-1.58%)
Dec 27, 2016 427.59 431.02 427.03 427.33 96,220 +1.26(+0.30%)
Dec 23, 2016 426.07 426.07 426.07 0 +3.00(+0.71%)
Dec 22, 2016 422.45 426.27 419.43 423.07 175,238 +0.01(+0.00%)
Dec 21, 2016 426.23 427.09 422.75 423.06 177,971 -2.34(-0.55%)
Dec 20, 2016 421.13 425.59 421.06 425.40 155,027 +4.15(+0.99%)
Dec 19, 2016 420.65 426.65 420.10 421.25 158,828 -0.71(-0.17%)
Dec 16, 2016 425.32 427.89 421.46 421.96 280,469 -3.77(-0.89%)
Dec 15, 2016 419.02 427.09 419.02 425.73 227,081 +6.17(+1.47%)
Dec 14, 2016 425.64 426.86 418.76 419.56 204,935 -6.21(-1.46%)
Dec 13, 2016 425.70 430.56 422.78 425.77 185,737 +2.69(+0.64%)
Dec 12, 2016 418.08 424.13 417.39 423.08 226,544 +1.34(+0.32%)
Dec 09, 2016 418.69 423.93 416.07 421.74 233,126 +3.04(+0.73%)
Dec 08, 2016 417.83 420.84 414.74 418.70 273,039 -0.59(-0.14%)
Dec 07, 2016 417.10 420.98 408.64 419.29 253,823 +0.70(+0.17%)
Dec 06, 2016 413.10 419.74 413.10 418.59 146,230 +5.66(+1.37%)
Dec 05, 2016 414.31 415.88 412.05 412.93 159,068 +2.10(+0.51%)
Dec 02, 2016 408.12 413.01 408.12 410.83 168,676 +1.93(+0.47%)
Dec 01, 2016 414.42 418.12 407.87 408.90 177,575 -3.12(-0.76%)
Nov 30, 2016 420.51 423.86 412.02 412.02 172,225 -9.68(-2.30%)
Nov 29, 2016 416.86 423.40 415.45 421.70 167,962 +5.89(+1.42%)
Nov 28, 2016 417.67 422.46 414.96 415.81 147,131 -3.34(-0.80%)
Nov 25, 2016 419.76 423.78 418.20 419.15 74,314 -0.70(-0.17%)
Nov 23, 2016 419.85 419.85 419.85 0 +3.65(+0.88%)
Nov 22, 2016 419.51 419.72 413.06 416.20 240,645 -0.92(-0.22%)
Nov 21, 2016 417.35 417.55 411.65 417.12 139,746 +2.15(+0.52%)
Nov 18, 2016 417.97 418.88 412.56 414.97 203,262 -3.51(-0.84%)
Nov 17, 2016 420.99 423.10 417.50 418.48 205,719 -2.85(-0.68%)
Nov 16, 2016 427.01 428.38 420.15 421.33 220,522 -5.24(-1.23%)
Nov 15, 2016 419.79 428.03 417.75 426.57 229,473 +7.29(+1.74%)
Nov 14, 2016 427.00 431.99 418.30 419.28 269,247 -3.02(-0.72%)
Nov 11, 2016 421.95 426.36 415.77 422.30 188,914 -2.94(-0.69%)
Nov 10, 2016 429.58 430.64 419.26 425.24 304,845 -0.80(-0.19%)
Nov 09, 2016 434.50 434.50 423.90 426.04 277,474 -3.87(-0.90%)
Nov 08, 2016 429.18 432.00 424.91 429.91 213,975 +0.65(+0.15%)
Nov 07, 2016 425.00 429.65 422.71 429.26 373,242 +8.80(+2.09%)
Nov 04, 2016 415.00 424.39 415.00 420.46 430,821 +22.51(+5.66%)
Nov 03, 2016 401.42 402.41 395.61 397.95 246,764 -3.16(-0.79%)
Nov 02, 2016 401.27 403.82 400.07 401.11 244,536 -1.49(-0.37%)
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.