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

Mettler-Toledo International (NY: MTD )

1,188.71 -3.85 (-0.32%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 677.83 709.99 671.83 690.51 221,850 +5.11(+0.75%)
Mar 30, 2020 664.11 688.27 654.80 685.40 292,969 +26.62(+4.04%)
Mar 27, 2020 650.40 668.37 641.69 658.78 187,900 -0.49(-0.07%)
Mar 26, 2020 648.15 668.88 630.95 659.27 460,689 +18.97(+2.96%)
Mar 25, 2020 636.18 679.08 632.70 640.30 191,934 -5.23(-0.81%)
Mar 24, 2020 615.51 652.94 592.64 645.53 223,498 +56.12(+9.52%)
Mar 23, 2020 645.90 654.87 579.40 589.41 303,888 -55.71(-8.64%)
Mar 20, 2020 718.67 726.44 641.72 645.12 299,000 -76.31(-10.58%)
Mar 19, 2020 696.28 755.66 676.04 721.43 246,887 +21.30(+3.04%)
Mar 18, 2020 645.09 707.64 642.77 700.13 279,887 +17.64(+2.58%)
Mar 17, 2020 633.96 697.31 632.56 682.49 267,235 +59.86(+9.61%)
Mar 16, 2020 610.00 645.57 600.00 622.63 294,026 -50.01(-7.43%)
Mar 13, 2020 667.13 680.11 608.07 672.64 252,400 +32.87(+5.14%)
Mar 12, 2020 618.96 653.30 595.91 639.77 259,977 -18.88(-2.87%)
Mar 11, 2020 683.37 686.60 650.03 658.65 182,241 -43.06(-6.14%)
Mar 10, 2020 688.68 701.88 666.97 701.71 197,505 +31.93(+4.77%)
Mar 09, 2020 670.00 687.84 660.88 669.78 217,512 -45.77(-6.40%)
Mar 06, 2020 711.63 724.11 698.61 715.55 231,300 -18.55(-2.53%)
Mar 05, 2020 754.66 754.66 724.96 734.10 281,369 -39.79(-5.14%)
Mar 04, 2020 750.47 775.37 738.95 773.89 181,130 +42.84(+5.86%)
Mar 03, 2020 725.04 751.21 722.92 731.05 261,913 +6.91(+0.95%)
Mar 02, 2020 704.48 725.59 698.49 724.14 306,838 +22.44(+3.20%)
Feb 28, 2020 672.09 703.16 666.36 701.70 338,600 +10.05(+1.45%)
Feb 27, 2020 686.06 710.43 685.43 691.65 206,477 -8.73(-1.25%)
Feb 26, 2020 707.81 721.97 698.12 700.38 166,991 -2.62(-0.37%)
Feb 25, 2020 732.33 732.33 699.89 703.00 184,284 -23.58(-3.25%)
Feb 24, 2020 735.25 737.00 717.66 726.58 181,142 -33.64(-4.43%)
Feb 21, 2020 751.97 762.03 748.43 760.22 147,600 +4.83(+0.64%)
Feb 20, 2020 763.92 765.90 751.43 755.39 111,784 -11.00(-1.44%)
Feb 19, 2020 754.58 770.42 753.70 766.39 111,061 +14.15(+1.88%)
Feb 18, 2020 759.68 763.26 750.17 752.24 152,245 -10.96(-1.44%)
Feb 14, 2020 770.00 772.22 761.01 763.20 123,100 -6.28(-0.82%)
Feb 13, 2020 767.64 775.03 759.15 769.48 172,521 -3.31(-0.43%)
Feb 12, 2020 781.00 784.38 770.30 772.79 107,847 -7.21(-0.92%)
Feb 11, 2020 781.61 787.87 775.49 780.00 242,082 -0.77(-0.10%)
Feb 10, 2020 785.24 799.15 779.22 780.77 216,380 -6.38(-0.81%)
Feb 07, 2020 777.45 808.94 770.18 787.15 423,400 +8.63(+1.11%)
Feb 06, 2020 787.38 788.14 770.67 778.52 180,540 -0.51(-0.07%)
Feb 05, 2020 779.51 790.50 776.70 779.03 149,746 +11.03(+1.44%)
Feb 04, 2020 756.61 775.32 756.61 768.00 160,238 +9.94(+1.31%)
Feb 03, 2020 762.97 766.50 757.63 758.06 130,799 +0.88(+0.12%)
Jan 31, 2020 773.67 774.71 752.75 757.18 157,800 -19.82(-2.55%)
Jan 30, 2020 792.43 794.36 766.21 777.00 177,384 -25.62(-3.19%)
Jan 29, 2020 801.29 812.11 799.38 802.62 111,759 +2.67(+0.33%)
Jan 28, 2020 802.15 803.65 790.69 799.95 162,530 +0.07(+0.01%)
Jan 27, 2020 800.47 807.74 794.06 799.88 144,041 -20.07(-2.45%)
Jan 24, 2020 836.07 836.07 817.87 819.95 122,900 -11.17(-1.34%)
Jan 23, 2020 833.50 834.47 824.39 831.12 83,011 -3.80(-0.46%)
Jan 22, 2020 838.23 843.82 833.82 834.92 84,584 -0.21(-0.03%)
Jan 21, 2020 831.00 839.50 830.28 835.13 164,219 +3.82(+0.46%)
Jan 17, 2020 833.97 834.84 825.36 831.31 122,800 +0.64(+0.08%)
Jan 16, 2020 823.00 830.67 816.68 830.67 103,913 +12.28(+1.50%)
Jan 15, 2020 827.43 830.46 815.50 818.39 133,621 -12.24(-1.47%)
Jan 14, 2020 820.00 835.97 818.18 830.63 152,161 +8.06(+0.98%)
Jan 13, 2020 815.15 824.62 813.66 822.57 147,174 +4.88(+0.60%)
Jan 10, 2020 816.60 822.25 813.22 817.69 167,500 +6.83(+0.84%)
Jan 09, 2020 806.16 813.10 800.52 810.86 168,203 +13.79(+1.73%)
Jan 08, 2020 796.32 805.49 795.00 797.07 148,194 -0.09(-0.01%)
Jan 07, 2020 790.56 801.12 787.18 797.16 105,772 +3.43(+0.43%)
Jan 06, 2020 779.89 793.86 779.10 793.73 187,914 +4.19(+0.53%)
Jan 03, 2020 790.10 802.07 788.20 789.54 149,600 -15.52(-1.93%)
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.