Skip to main content

Mettler-Toledo International (NY: MTD )

1,291.75 -10.49 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 36.17 36.95 36.17 36.55 65,000 +0.38(+1.05%)
Nov 27, 2002 36.04 36.55 35.80 36.17 138,000 +0.18(+0.50%)
Nov 26, 2002 36.85 36.90 35.80 35.99 141,200 -0.87(-2.36%)
Nov 25, 2002 36.70 37.04 36.35 36.86 408,400 +0.78(+2.16%)
Nov 22, 2002 35.46 36.35 35.44 36.08 271,800 +0.60(+1.69%)
Nov 21, 2002 34.67 36.10 34.55 35.48 214,200 +0.61(+1.75%)
Nov 20, 2002 34.14 35.00 34.13 34.87 100,000 +0.73(+2.14%)
Nov 19, 2002 34.10 34.45 34.06 34.14 56,700 +0.04(+0.12%)
Nov 18, 2002 34.20 34.42 34.05 34.10 114,500 +0.10(+0.29%)
Nov 15, 2002 34.00 34.40 33.00 34.00 320,600 -0.04(-0.12%)
Nov 14, 2002 34.10 34.15 33.60 34.04 296,400 +0.05(+0.15%)
Nov 13, 2002 33.34 34.30 33.15 33.99 74,300 +0.40(+1.19%)
Nov 12, 2002 32.42 33.90 32.42 33.59 95,700 +0.92(+2.82%)
Nov 11, 2002 34.19 34.30 32.58 32.67 326,600 -1.51(-4.42%)
Nov 08, 2002 32.70 35.05 32.50 34.18 340,300 +0.95(+2.86%)
Nov 07, 2002 33.25 33.55 32.75 33.23 148,300 -0.62(-1.83%)
Nov 06, 2002 33.45 33.93 33.13 33.85 142,000 +0.41(+1.23%)
Nov 05, 2002 33.10 33.60 32.50 33.44 219,500 -0.08(-0.24%)
Nov 04, 2002 32.34 33.78 32.20 33.52 292,000 +1.38(+4.29%)
Nov 01, 2002 29.93 32.50 29.93 32.14 451,000 +2.19(+7.31%)
Oct 31, 2002 30.00 30.73 29.80 29.95 202,100 -0.12(-0.40%)
Oct 30, 2002 29.40 30.09 29.40 30.07 142,200 +0.13(+0.43%)
Oct 29, 2002 30.00 30.01 29.25 29.94 138,400 -0.07(-0.23%)
Oct 28, 2002 29.70 30.75 29.70 30.01 125,200 +0.48(+1.63%)
Oct 25, 2002 28.75 29.55 28.75 29.53 59,100 +0.68(+2.36%)
Oct 24, 2002 29.40 30.19 28.80 28.85 137,400 -0.35(-1.20%)
Oct 23, 2002 28.32 29.20 28.22 29.20 138,900 +0.78(+2.74%)
Oct 22, 2002 28.69 29.06 28.25 28.42 169,100 -0.38(-1.32%)
Oct 21, 2002 29.08 29.12 28.40 28.80 225,000 -0.28(-0.96%)
Oct 18, 2002 28.94 29.50 28.93 29.08 124,300 +0.15(+0.52%)
Oct 17, 2002 28.50 29.10 28.24 28.93 166,300 +0.43(+1.51%)
Oct 16, 2002 29.16 29.16 28.00 28.50 128,900 -0.66(-2.26%)
Oct 15, 2002 29.50 29.85 28.62 29.16 263,300 +0.31(+1.07%)
Oct 14, 2002 27.91 28.95 27.91 28.85 90,800 +0.94(+3.37%)
Oct 11, 2002 27.11 28.12 27.00 27.91 293,000 +0.81(+2.99%)
Oct 10, 2002 26.55 27.35 26.30 27.10 238,500 +0.15(+0.56%)
Oct 09, 2002 26.90 27.10 26.60 26.95 397,400 -0.05(-0.19%)
Oct 08, 2002 26.10 27.40 25.82 27.00 434,300 +0.82(+3.13%)
Oct 07, 2002 26.75 26.75 26.00 26.18 148,500 -0.71(-2.64%)
Oct 04, 2002 27.60 27.70 26.70 26.89 258,900 -0.36(-1.32%)
Oct 03, 2002 26.90 27.32 26.33 27.25 183,300 +0.20(+0.74%)
Oct 02, 2002 26.75 28.11 26.75 27.05 248,800 +0.25(+0.93%)
Oct 01, 2002 26.11 26.80 25.41 26.80 308,500 +0.80(+3.08%)
Sep 30, 2002 26.50 26.50 25.15 26.00 3,480,000 -0.66(-2.48%)
Sep 27, 2002 27.45 27.60 26.64 26.66 193,700 -1.19(-4.27%)
Sep 26, 2002 27.82 28.20 27.55 27.85 164,500 +0.23(+0.83%)
Sep 25, 2002 27.70 27.75 26.90 27.62 169,200 -0.09(-0.32%)
Sep 24, 2002 28.12 28.48 27.35 27.71 162,500 -0.44(-1.56%)
Sep 23, 2002 28.50 28.50 27.90 28.15 123,700 -0.35(-1.23%)
Sep 20, 2002 28.82 29.00 28.36 28.50 150,700 -0.24(-0.84%)
Sep 19, 2002 28.60 28.77 28.27 28.74 105,700 -0.17(-0.59%)
Sep 18, 2002 28.80 29.18 27.95 28.91 350,500 -0.70(-2.36%)
Sep 17, 2002 30.03 30.03 29.50 29.61 14,060,000 -0.41(-1.37%)
Sep 16, 2002 30.00 30.19 29.85 30.02 159,300 +0.02(+0.07%)
Sep 13, 2002 30.01 30.35 29.75 30.00 127,300 +0.24(+0.81%)
Sep 12, 2002 30.43 30.43 29.75 29.76 99,700 -0.66(-2.17%)
Sep 11, 2002 30.25 30.75 30.25 30.42 66,300 +0.02(+0.07%)
Sep 10, 2002 29.80 30.51 29.75 30.40 105,500 +0.60(+2.01%)
Sep 09, 2002 29.70 29.80 29.10 29.80 190,100 -0.21(-0.70%)
Sep 06, 2002 28.55 30.09 28.55 30.01 290,000 +1.71(+6.04%)
Sep 05, 2002 28.51 28.51 27.70 28.30 193,500 -0.21(-0.74%)
Sep 04, 2002 28.08 28.65 27.58 28.51 241,100 +0.37(+1.31%)
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.