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 29, 2018 575.07 584.65 573.64 578.63 255,866 +5.95(+1.04%)
Jun 28, 2018 564.88 573.87 560.43 572.68 158,024 +8.38(+1.49%)
Jun 27, 2018 573.31 575.77 564.06 564.30 170,738 -9.50(-1.66%)
Jun 26, 2018 571.52 575.53 566.11 573.80 208,224 +3.33(+0.58%)
Jun 25, 2018 575.52 580.00 563.82 570.47 310,580 -11.84(-2.03%)
Jun 22, 2018 578.99 584.84 574.26 582.31 186,198 +5.98(+1.04%)
Jun 21, 2018 580.26 581.33 574.74 576.33 258,894 -3.32(-0.57%)
Jun 20, 2018 583.63 584.56 572.65 579.65 170,263 -1.41(-0.24%)
Jun 19, 2018 579.45 581.77 575.55 581.06 324,682 -4.25(-0.73%)
Jun 18, 2018 585.85 586.38 578.64 585.31 178,973 -3.69(-0.63%)
Jun 15, 2018 592.70 583.25 589.00 292,335 -3.70(-0.62%)
Jun 14, 2018 594.94 594.94 590.76 592.70 191,138 -0.30(-0.05%)
Jun 13, 2018 594.80 596.26 591.61 593.00 220,983 -2.14(-0.36%)
Jun 12, 2018 595.37 596.28 590.09 595.14 196,474 +2.86(+0.48%)
Jun 11, 2018 594.80 595.97 589.65 592.28 229,909 -2.58(-0.43%)
Jun 08, 2018 590.78 595.31 588.97 594.86 290,208 +4.24(+0.72%)
Jun 07, 2018 585.00 590.85 584.99 590.62 366,687 +5.75(+0.98%)
Jun 06, 2018 585.28 584.87 235,608 +10.68(+1.86%)
Jun 05, 2018 572.42 582.65 569.58 574.19 253,393 +2.03(+0.35%)
Jun 04, 2018 567.40 574.71 564.82 572.16 288,358 +3.16(+0.56%)
Jun 01, 2018 555.00 569.50 554.83 569.00 323,457 +18.26(+3.32%)
May 31, 2018 549.79 554.40 546.79 550.74 265,588 -0.97(-0.18%)
May 30, 2018 550.81 555.88 548.47 551.71 181,656 +4.97(+0.91%)
May 29, 2018 551.50 554.81 540.24 546.74 193,644 -8.09(-1.46%)
May 25, 2018 554.83 554.83 554.83 0 -10.75(-1.90%)
May 24, 2018 567.67 569.97 564.93 565.58 136,771 -4.22(-0.74%)
May 23, 2018 569.85 572.30 567.00 569.80 211,325 -4.30(-0.75%)
May 22, 2018 583.03 585.63 573.24 574.10 188,660 -7.91(-1.36%)
May 21, 2018 575.99 582.43 575.99 582.01 273,480 +8.82(+1.54%)
May 18, 2018 563.00 575.41 562.10 573.19 253,502 +11.09(+1.97%)
May 17, 2018 559.70 563.60 559.70 562.10 174,824 +1.35(+0.24%)
May 16, 2018 557.01 561.72 554.80 560.75 167,926 +4.31(+0.77%)
May 15, 2018 563.62 564.00 547.38 556.44 433,915 -12.48(-2.19%)
May 14, 2018 566.07 571.02 563.24 568.92 212,367 +5.20(+0.92%)
May 11, 2018 566.00 567.26 561.64 563.72 209,131 +0.47(+0.08%)
May 10, 2018 554.48 564.45 552.96 563.25 205,026 +13.59(+2.47%)
May 09, 2018 548.66 552.40 544.64 549.66 152,414 +3.23(+0.59%)
May 08, 2018 551.70 554.41 545.13 546.43 235,075 -6.47(-1.17%)
May 07, 2018 555.60 563.95 550.00 552.90 171,923 -0.07(-0.01%)
May 04, 2018 580.00 580.00 550.50 552.97 375,290 -21.83(-3.80%)
May 03, 2018 556.51 574.98 550.03 574.80 279,380 +13.97(+2.49%)
May 02, 2018 564.03 566.70 560.12 560.83 181,225 -6.39(-1.13%)
May 01, 2018 555.37 567.42 550.25 567.22 285,137 +7.29(+1.30%)
Apr 30, 2018 566.20 566.20 559.92 559.93 287,046 -4.08(-0.72%)
Apr 27, 2018 563.86 566.48 562.33 564.01 98,028 +0.40(+0.07%)
Apr 26, 2018 562.00 566.90 560.53 563.61 155,855 +2.94(+0.52%)
Apr 25, 2018 562.01 564.34 553.93 560.67 151,283 -1.21(-0.22%)
Apr 24, 2018 561.93 573.01 557.08 561.88 174,204 -12.47(-2.17%)
Apr 23, 2018 577.10 582.07 573.24 574.35 82,009 -2.41(-0.42%)
Apr 20, 2018 578.26 580.79 572.27 576.76 170,595 -0.61(-0.11%)
Apr 19, 2018 584.61 584.61 573.42 577.37 132,214 -8.26(-1.41%)
Apr 18, 2018 584.48 589.96 578.53 585.63 161,145 +4.06(+0.70%)
Apr 17, 2018 573.82 582.73 573.47 581.57 155,838 +10.81(+1.89%)
Apr 16, 2018 570.49 575.88 569.55 570.76 122,597 +2.55(+0.45%)
Apr 13, 2018 572.30 572.30 565.02 568.21 104,596 -1.55(-0.27%)
Apr 12, 2018 568.25 575.43 567.06 569.76 170,360 +4.59(+0.81%)
Apr 11, 2018 565.22 581.21 561.88 565.17 214,725 -6.11(-1.07%)
Apr 10, 2018 563.71 574.48 561.59 571.28 169,959 +11.06(+1.97%)
Apr 09, 2018 553.56 569.86 553.56 560.22 131,584 +4.96(+0.89%)
Apr 06, 2018 573.36 576.48 552.12 555.26 255,535 -22.41(-3.88%)
Apr 05, 2018 577.98 581.90 573.88 577.67 188,574 +3.14(+0.55%)
Apr 04, 2018 559.46 576.24 546.04 574.53 286,916 +5.95(+1.05%)
Apr 03, 2018 566.45 574.27 561.62 568.58 279,317 +5.90(+1.05%)
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.