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

Mettler-Toledo International (NY: MTD )

1,229.70 -25.54 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 1471 1492 1471 1481 87,165 +1.73(+0.12%)
Oct 28, 2021 1466 1490 1464 1479 60,954 +17.26(+1.18%)
Oct 27, 2021 1475 1483 1456 1462 55,046 -8.69(-0.59%)
Oct 26, 2021 1481 1471 47,616 -0.14(-0.01%)
Oct 25, 2021 1473 1476 1450 1471 58,817 +0.97(+0.07%)
Oct 22, 2021 1437 1473 1437 1470 70,002 +32.80(+2.28%)
Oct 21, 2021 1440 1443 1424 1437 69,188 -0.39(-0.03%)
Oct 20, 2021 1442 1452 1426 1437 79,316 +6.89(+0.48%)
Oct 19, 2021 1433 1451 1430 1430 67,963 +10.22(+0.72%)
Oct 18, 2021 1416 1425 1408 1420 70,348 +2.48(+0.17%)
Oct 15, 2021 1404 1422 1404 1418 82,529 +18.44(+1.32%)
Oct 14, 2021 1379 1405 1379 1399 77,617 +38.87(+2.86%)
Oct 13, 2021 1368 1369 1350 1360 57,807 +5.19(+0.38%)
Oct 12, 2021 1370 1370 1335 1355 88,100 -6.18(-0.45%)
Oct 11, 2021 1379 1382 1358 1361 65,427 -23.87(-1.72%)
Oct 08, 2021 1406 1425 1384 1385 62,852 -19.02(-1.35%)
Oct 07, 2021 1408 1427 1402 1404 85,110 +19.82(+1.43%)
Oct 06, 2021 1378 1390 1368 1384 84,344 +0.48(+0.03%)
Oct 05, 2021 1383 1413 1379 1384 99,135 +11.50(+0.84%)
Oct 04, 2021 1387 1400 1355 1373 145,901 -17.35(-1.25%)
Oct 01, 2021 1370 1398 1336 1390 115,086 +12.51(+0.91%)
Sep 30, 2021 1419 1432 1376 1377 164,877 -31.08(-2.21%)
Sep 29, 2021 1433 1444 1401 1408 133,194 -13.21(-0.93%)
Sep 28, 2021 1463 1463 1409 1422 129,958 -56.31(-3.81%)
Sep 27, 2021 1550 1551 1466 1478 109,104 -78.88(-5.07%)
Sep 24, 2021 1550 1558 1530 1557 71,155 -6.67(-0.43%)
Sep 23, 2021 1553 1578 1543 1564 101,503 +20.73(+1.34%)
Sep 22, 2021 1547 1559 1535 1543 67,491 +7.40(+0.48%)
Sep 21, 2021 1543 1544 1517 1535 70,642 +8.19(+0.54%)
Sep 20, 2021 1528 1546 1510 1527 95,101 -17.99(-1.16%)
Sep 17, 2021 1551 1559 1542 1545 185,822 -9.41(-0.61%)
Sep 16, 2021 1561 1566 1540 1555 59,849 -6.56(-0.42%)
Sep 15, 2021 1560 1585 1553 1561 92,044 +1.71(+0.11%)
Sep 14, 2021 1567 1580 1555 1559 73,908 +3.96(+0.25%)
Sep 13, 2021 1606 1606 1534 1555 106,579 -38.51(-2.42%)
Sep 10, 2021 1597 1627 1578 1594 101,925 +9.19(+0.58%)
Sep 09, 2021 1615 1616 1580 1585 52,586 -19.25(-1.20%)
Sep 08, 2021 1582 1614 1581 1604 69,677 +24.60(+1.56%)
Sep 07, 2021 1575 1583 1558 1579 71,301 +4.14(+0.26%)
Sep 03, 2021 1568 1576 1553 1575 66,298 +6.12(+0.39%)
Sep 02, 2021 1563 1584 1563 1569 93,213 +16.52(+1.06%)
Sep 01, 2021 1551 1558 1539 1553 81,714 -0.16(-0.01%)
Aug 31, 2021 1594 1594 1544 1553 158,423 -35.90(-2.26%)
Aug 30, 2021 1572 1594 1571 1589 53,527 +23.12(+1.48%)
Aug 27, 2021 1557 1578 1554 1566 54,473 +8.72(+0.56%)
Aug 26, 2021 1559 1570 1540 1557 61,810 -3.73(-0.24%)
Aug 25, 2021 1527 1562 1520 1561 103,453 +35.06(+2.30%)
Aug 24, 2021 1531 1540 1516 1526 77,346 -6.36(-0.42%)
Aug 23, 2021 1539 1561 1530 1532 133,454 +1.41(+0.09%)
Aug 20, 2021 1545 1563 1525 1531 91,059 -11.09(-0.72%)
Aug 19, 2021 1507 1544 1504 1542 70,945 +21.67(+1.43%)
Aug 18, 2021 1540 1544 1518 1520 76,318 -26.32(-1.70%)
Aug 17, 2021 1556 1560 1535 1546 93,690 -12.66(-0.81%)
Aug 16, 2021 1540 1563 1532 1559 65,614 +21.42(+1.39%)
Aug 13, 2021 1516 1538 1516 1537 61,729 +19.34(+1.27%)
Aug 12, 2021 1497 1520 1497 1518 60,882 +19.37(+1.29%)
Aug 11, 2021 1515 1515 1490 1499 77,996 -16.49(-1.09%)
Aug 10, 2021 1526 1530 1510 1515 95,822 -8.67(-0.57%)
Aug 09, 2021 1523 1528 1514 1524 94,655 +2.25(+0.15%)
Aug 06, 2021 1523 1535 1510 1522 110,734 -5.87(-0.38%)
Aug 05, 2021 1520 1529 1507 1528 90,530 +12.30(+0.81%)
Aug 04, 2021 1500 1525 1499 1515 96,377 +18.54(+1.24%)
Aug 03, 2021 1485 1499 1480 1497 96,383 +16.57(+1.12%)
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.