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

Mettler-Toledo International (NY: MTD )

1,249.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2019 741.93 747.16 741.44 745.26 103,917 +3.74(+0.50%)
Apr 29, 2019 740.41 745.56 733.07 741.52 80,514 +4.57(+0.62%)
Apr 26, 2019 731.04 737.23 725.69 736.95 52,600 +5.94(+0.81%)
Apr 25, 2019 723.65 732.17 721.15 731.01 125,257 +5.48(+0.76%)
Apr 24, 2019 725.35 732.17 715.27 725.53 99,853 +1.91(+0.26%)
Apr 23, 2019 726.97 730.10 709.72 723.62 232,925 -10.57(-1.44%)
Apr 22, 2019 722.87 734.75 722.87 734.19 122,067 +5.46(+0.75%)
Apr 18, 2019 718.09 732.05 716.00 728.73 147,000 +13.51(+1.89%)
Apr 17, 2019 737.00 739.37 707.68 715.22 198,279 -16.95(-2.32%)
Apr 16, 2019 749.87 750.00 729.26 732.17 101,850 -12.17(-1.64%)
Apr 15, 2019 745.87 747.54 742.53 744.34 109,277 +1.99(+0.27%)
Apr 12, 2019 745.34 750.00 738.33 742.35 106,900 +1.60(+0.22%)
Apr 11, 2019 740.38 741.40 734.52 740.75 102,119 +2.78(+0.38%)
Apr 10, 2019 737.00 745.37 737.00 737.97 121,129 +3.98(+0.54%)
Apr 09, 2019 736.11 739.07 731.62 733.99 90,959 -4.38(-0.59%)
Apr 08, 2019 733.31 740.03 723.81 738.37 72,687 +3.53(+0.48%)
Apr 05, 2019 732.88 739.96 729.06 734.84 89,900 +7.64(+1.05%)
Apr 04, 2019 732.61 736.26 721.74 727.20 121,029 -5.53(-0.75%)
Apr 03, 2019 737.61 740.81 729.38 732.73 113,781 -1.72(-0.23%)
Apr 02, 2019 733.63 736.88 730.00 734.45 176,094 +4.11(+0.56%)
Apr 01, 2019 729.12 736.09 723.40 730.34 106,978 +7.34(+1.02%)
Mar 29, 2019 710.82 724.27 710.78 723.00 173,400 +19.22(+2.73%)
Mar 28, 2019 704.47 708.02 698.17 703.78 116,664 +1.07(+0.15%)
Mar 27, 2019 719.03 723.86 702.11 702.71 145,105 -13.69(-1.91%)
Mar 26, 2019 711.51 720.40 708.68 716.40 98,741 +7.80(+1.10%)
Mar 25, 2019 698.92 714.17 698.92 708.60 121,707 +6.53(+0.93%)
Mar 22, 2019 721.36 726.75 701.02 702.07 180,000 -27.65(-3.79%)
Mar 21, 2019 711.28 732.46 711.28 729.72 111,927 +16.84(+2.36%)
Mar 20, 2019 716.19 720.02 706.64 712.88 108,202 -2.86(-0.40%)
Mar 19, 2019 709.68 719.58 709.68 715.74 115,880 +8.90(+1.26%)
Mar 18, 2019 708.68 710.00 701.10 706.84 118,027 -1.74(-0.25%)
Mar 15, 2019 700.06 709.58 699.46 708.58 217,500 +9.90(+1.42%)
Mar 14, 2019 689.63 699.00 687.89 698.68 136,563 +8.73(+1.27%)
Mar 13, 2019 693.30 696.38 685.96 689.95 126,240 -1.53(-0.22%)
Mar 12, 2019 691.61 694.32 686.80 691.48 95,907 +2.55(+0.37%)
Mar 11, 2019 681.08 689.59 681.08 688.93 106,785 +7.98(+1.17%)
Mar 08, 2019 680.00 681.24 672.27 680.95 88,300 -2.89(-0.42%)
Mar 07, 2019 681.63 684.97 677.19 683.84 115,078 +1.90(+0.28%)
Mar 06, 2019 693.33 693.33 680.70 681.94 111,225 -11.47(-1.65%)
Mar 05, 2019 689.48 694.80 683.74 693.41 107,157 +4.22(+0.61%)
Mar 04, 2019 699.36 700.84 685.83 689.19 113,666 -9.57(-1.37%)
Mar 01, 2019 684.34 701.25 684.34 698.76 138,700 +17.85(+2.62%)
Feb 28, 2019 685.13 687.84 679.83 680.91 198,757 -5.09(-0.74%)
Feb 27, 2019 674.82 688.52 672.65 686.00 109,501 +9.02(+1.33%)
Feb 26, 2019 685.42 688.47 676.88 676.98 104,233 -12.99(-1.88%)
Feb 25, 2019 680.00 694.00 679.48 689.97 141,935 +11.14(+1.64%)
Feb 22, 2019 674.00 679.05 673.96 678.83 127,800 +4.62(+0.69%)
Feb 21, 2019 673.05 675.60 666.89 674.21 132,243 +1.16(+0.17%)
Feb 20, 2019 671.45 675.48 669.84 673.05 128,053 +1.19(+0.18%)
Feb 19, 2019 666.47 673.26 666.47 671.86 128,716 +3.00(+0.45%)
Feb 15, 2019 670.28 673.74 665.58 668.86 168,200 +5.95(+0.90%)
Feb 14, 2019 665.24 671.21 662.19 662.91 150,742 -5.70(-0.85%)
Feb 13, 2019 670.00 674.05 667.19 668.61 130,261 -3.88(-0.58%)
Feb 12, 2019 664.00 673.07 663.07 672.49 150,787 +10.00(+1.51%)
Feb 11, 2019 658.24 669.55 658.24 662.49 150,758 +0.19(+0.03%)
Feb 08, 2019 666.20 666.46 648.45 662.30 289,700 +14.17(+2.19%)
Feb 07, 2019 650.53 655.70 642.06 648.13 147,793 -7.02(-1.07%)
Feb 06, 2019 650.00 659.33 648.16 655.15 103,823 +2.31(+0.35%)
Feb 05, 2019 643.40 656.75 643.34 652.84 102,700 +10.32(+1.61%)
Feb 04, 2019 644.88 646.54 635.28 642.52 113,839 -0.30(-0.05%)
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.