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 30, 2004 51.60 51.76 51.27 51.60 327,000 +0.14(+0.27%)
Nov 29, 2004 50.98 51.71 50.88 51.46 195,500 +0.48(+0.94%)
Nov 26, 2004 50.92 51.27 50.92 50.98 56,700 +0.07(+0.14%)
Nov 24, 2004 50.90 51.25 50.77 50.91 88,800 -0.09(-0.18%)
Nov 23, 2004 50.61 51.09 50.50 51.00 264,600 +0.40(+0.79%)
Nov 22, 2004 49.78 50.65 49.74 50.60 128,100 +0.62(+1.24%)
Nov 19, 2004 50.45 50.54 49.94 49.98 114,800 -0.62(-1.23%)
Nov 18, 2004 50.15 50.60 50.00 50.60 152,600 +0.43(+0.86%)
Nov 17, 2004 49.65 50.72 49.65 50.17 151,900 +0.21(+0.42%)
Nov 16, 2004 49.61 50.08 49.61 49.96 105,800 -0.04(-0.08%)
Nov 15, 2004 49.75 50.26 49.60 50.00 153,300 +0.05(+0.10%)
Nov 12, 2004 49.80 50.31 49.78 49.95 149,600 +0.05(+0.10%)
Nov 11, 2004 49.19 50.17 49.19 49.90 126,700 +0.56(+1.13%)
Nov 10, 2004 49.00 49.85 49.00 49.34 210,700 +0.38(+0.78%)
Nov 09, 2004 48.75 49.06 48.73 48.96 313,500 -0.24(-0.49%)
Nov 08, 2004 48.95 49.49 48.90 49.20 361,800 +0.20(+0.41%)
Nov 05, 2004 48.90 50.69 48.72 49.00 823,800 +0.63(+1.30%)
Nov 04, 2004 48.00 48.65 47.65 48.37 193,600 +0.27(+0.56%)
Nov 03, 2004 48.20 48.80 47.91 48.10 162,900 +0.09(+0.19%)
Nov 02, 2004 47.82 49.15 47.80 48.01 220,700 +0.16(+0.33%)
Nov 01, 2004 47.80 48.36 47.60 47.85 165,500 -0.05(-0.10%)
Oct 29, 2004 47.50 47.95 47.50 47.90 121,300 -0.05(-0.10%)
Oct 28, 2004 47.60 47.97 47.38 47.95 137,400 +0.35(+0.74%)
Oct 27, 2004 46.87 47.75 46.87 47.60 205,600 +0.68(+1.45%)
Oct 26, 2004 46.68 46.93 46.39 46.92 115,500 +0.29(+0.62%)
Oct 25, 2004 46.56 47.17 46.55 46.63 115,500 +0.12(+0.26%)
Oct 22, 2004 46.98 47.00 46.46 46.51 75,900 -0.42(-0.89%)
Oct 21, 2004 47.15 47.15 46.83 46.93 91,100 -0.30(-0.64%)
Oct 20, 2004 46.76 47.31 46.40 47.23 76,700 +0.48(+1.03%)
Oct 19, 2004 47.10 47.85 46.75 46.75 57,100 -0.25(-0.53%)
Oct 18, 2004 46.79 47.35 46.65 47.00 73,500 +0.20(+0.43%)
Oct 15, 2004 46.75 47.06 46.66 46.80 217,900 +0.05(+0.11%)
Oct 14, 2004 47.10 47.10 46.65 46.75 102,500 -0.33(-0.70%)
Oct 13, 2004 46.93 47.60 46.90 47.08 97,700 +0.15(+0.32%)
Oct 12, 2004 47.06 47.39 46.67 46.93 115,500 -0.14(-0.30%)
Oct 11, 2004 47.25 47.30 46.82 47.07 153,600 -0.11(-0.23%)
Oct 08, 2004 47.45 47.46 47.11 47.18 63,700 -0.36(-0.76%)
Oct 07, 2004 48.10 48.20 47.50 47.54 84,500 -0.47(-0.98%)
Oct 06, 2004 47.35 48.20 47.06 48.01 94,600 +0.49(+1.03%)
Oct 05, 2004 47.60 47.95 47.45 47.52 129,900 -0.18(-0.38%)
Oct 04, 2004 48.25 48.75 47.70 47.70 165,400 -0.38(-0.79%)
Oct 01, 2004 47.29 48.32 47.29 48.08 144,300 +0.86(+1.82%)
Sep 30, 2004 46.95 47.80 46.95 47.22 120,600 +0.20(+0.43%)
Sep 29, 2004 46.02 47.44 45.98 47.02 124,900 +0.86(+1.86%)
Sep 28, 2004 46.30 46.32 45.86 46.16 190,400 -0.19(-0.41%)
Sep 27, 2004 46.55 46.64 46.12 46.35 88,500 -0.25(-0.54%)
Sep 24, 2004 46.93 47.19 46.55 46.60 123,400 -0.38(-0.81%)
Sep 23, 2004 47.00 47.26 46.92 46.98 131,000 -0.09(-0.19%)
Sep 22, 2004 47.66 47.70 47.01 47.07 187,400 -0.58(-1.22%)
Sep 21, 2004 47.60 47.87 47.45 47.65 183,800 +0.01(+0.02%)
Sep 20, 2004 47.89 48.00 47.64 47.64 171,100 -0.25(-0.52%)
Sep 17, 2004 47.99 48.14 47.88 47.89 137,100 +0.02(+0.04%)
Sep 16, 2004 47.80 48.24 47.72 47.87 109,800 +0.14(+0.29%)
Sep 15, 2004 47.64 47.78 47.30 47.73 92,900 +0.09(+0.19%)
Sep 14, 2004 47.60 47.74 47.32 47.64 114,500 -0.04(-0.08%)
Sep 13, 2004 46.82 47.75 46.82 47.68 145,000 +0.91(+1.95%)
Sep 10, 2004 46.83 46.99 46.63 46.77 181,200 -0.11(-0.23%)
Sep 09, 2004 46.30 46.91 46.12 46.88 196,400 +0.64(+1.38%)
Sep 08, 2004 46.95 47.40 46.22 46.24 199,700 -0.63(-1.34%)
Sep 07, 2004 46.50 47.00 46.50 46.87 177,200 +0.49(+1.06%)
Sep 03, 2004 47.10 47.21 46.26 46.38 201,000 -0.64(-1.36%)
Sep 02, 2004 46.50 47.09 46.40 47.02 131,100 +0.30(+0.64%)
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.