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, 2005 57.42 57.50 56.79 57.08 277,200 +0.19(+0.33%)
Nov 29, 2005 56.92 57.35 56.75 56.89 259,800 +0.17(+0.30%)
Nov 28, 2005 57.30 57.45 56.72 56.72 171,700 -0.75(-1.31%)
Nov 25, 2005 57.60 57.83 57.30 57.47 134,500 -0.40(-0.69%)
Nov 23, 2005 58.13 58.49 57.70 57.87 203,500 -0.30(-0.52%)
Nov 22, 2005 58.15 58.67 58.02 58.17 532,900 -0.03(-0.05%)
Nov 21, 2005 56.90 58.45 56.52 58.20 717,100 +1.80(+3.19%)
Nov 18, 2005 56.25 56.64 56.25 56.40 199,500 +0.22(+0.39%)
Nov 17, 2005 56.22 56.34 56.00 56.18 175,700 +0.08(+0.14%)
Nov 16, 2005 56.20 56.38 56.00 56.10 147,000 -0.12(-0.21%)
Nov 15, 2005 56.59 56.49 56.10 56.22 292,000 -0.18(-0.32%)
Nov 14, 2005 55.85 56.77 55.67 56.40 326,600 +0.50(+0.89%)
Nov 11, 2005 55.60 55.94 55.52 55.90 133,000 -0.10(-0.18%)
Nov 10, 2005 55.75 56.00 55.43 56.00 190,600 +0.10(+0.18%)
Nov 09, 2005 55.95 56.05 55.55 55.90 260,300 -0.13(-0.23%)
Nov 08, 2005 56.05 56.14 55.71 56.03 228,000 -0.17(-0.30%)
Nov 07, 2005 56.20 57.03 54.90 56.20 751,300 +0.00(+0.00%)
Nov 04, 2005 53.88 56.86 53.40 56.20 1,126,700 +3.83(+7.31%)
Nov 03, 2005 52.34 52.85 51.91 52.37 163,200 +0.05(+0.10%)
Nov 02, 2005 51.15 52.47 51.15 52.32 156,300 +1.09(+2.13%)
Nov 01, 2005 51.45 51.64 51.22 51.23 254,200 -0.37(-0.72%)
Oct 31, 2005 51.03 51.72 51.03 51.60 189,100 +0.57(+1.12%)
Oct 28, 2005 50.92 51.17 50.59 51.03 199,000 +0.13(+0.26%)
Oct 27, 2005 50.90 50.99 50.55 50.90 251,900 -0.05(-0.10%)
Oct 26, 2005 51.47 51.50 50.95 50.95 173,400 -0.62(-1.20%)
Oct 25, 2005 51.63 51.74 51.31 51.57 285,900 -0.05(-0.10%)
Oct 24, 2005 51.51 51.81 51.50 51.62 158,300 +0.12(+0.23%)
Oct 21, 2005 52.49 52.65 51.38 51.50 168,300 -0.74(-1.42%)
Oct 20, 2005 52.55 52.85 52.19 52.24 123,900 -0.36(-0.68%)
Oct 19, 2005 52.00 52.60 51.64 52.60 188,200 +0.62(+1.19%)
Oct 18, 2005 51.75 52.50 51.62 51.98 106,800 +0.16(+0.31%)
Oct 17, 2005 51.44 51.93 51.29 51.82 159,700 +0.38(+0.74%)
Oct 14, 2005 51.01 51.44 50.32 51.44 461,800 +0.44(+0.86%)
Oct 13, 2005 51.20 51.34 50.88 51.00 212,800 -0.23(-0.45%)
Oct 12, 2005 50.88 51.23 50.51 51.23 181,000 +0.35(+0.69%)
Oct 11, 2005 51.20 51.33 50.79 50.88 222,300 -0.32(-0.63%)
Oct 10, 2005 51.62 51.50 50.82 51.20 142,200 -0.41(-0.79%)
Oct 07, 2005 51.50 51.85 51.30 51.61 165,700 +0.13(+0.25%)
Oct 06, 2005 51.53 51.87 51.25 51.48 257,000 -0.10(-0.19%)
Oct 05, 2005 51.95 51.95 51.31 51.58 198,000 -0.43(-0.83%)
Oct 04, 2005 51.50 52.13 51.35 52.01 151,800 +0.41(+0.79%)
Oct 03, 2005 50.98 51.99 50.98 51.60 180,200 +0.62(+1.22%)
Sep 30, 2005 50.65 51.10 50.61 50.98 92,000 +0.28(+0.55%)
Sep 29, 2005 50.28 50.89 50.10 50.70 98,800 +0.35(+0.70%)
Sep 28, 2005 50.36 50.60 49.82 50.35 141,100 +0.00(+0.00%)
Sep 27, 2005 49.78 50.40 49.78 50.35 172,900 +0.67(+1.35%)
Sep 26, 2005 49.99 50.22 49.50 49.68 72,300 -0.06(-0.12%)
Sep 23, 2005 49.74 49.95 49.40 49.74 183,500 +0.25(+0.51%)
Sep 22, 2005 49.35 49.52 49.21 49.49 93,400 -0.01(-0.02%)
Sep 21, 2005 49.33 49.54 49.04 49.50 119,500 +0.13(+0.26%)
Sep 20, 2005 49.85 49.95 49.27 49.37 150,400 -0.48(-0.96%)
Sep 19, 2005 49.80 50.31 49.46 49.85 110,500 -0.09(-0.18%)
Sep 16, 2005 49.80 50.15 49.69 49.94 162,000 +0.31(+0.62%)
Sep 15, 2005 50.40 50.40 49.50 49.63 151,200 -0.83(-1.64%)
Sep 14, 2005 50.90 50.91 50.40 50.46 66,800 -0.49(-0.96%)
Sep 13, 2005 51.40 51.50 50.90 50.95 100,700 -0.47(-0.91%)
Sep 12, 2005 51.45 51.59 51.20 51.42 162,200 +0.03(+0.06%)
Sep 09, 2005 50.75 51.48 50.75 51.39 162,700 +0.64(+1.26%)
Sep 08, 2005 50.66 50.79 50.40 50.75 106,800 +0.09(+0.18%)
Sep 07, 2005 49.77 50.66 49.62 50.66 215,000 +0.92(+1.85%)
Sep 06, 2005 49.65 49.96 49.60 49.74 384,200 +0.17(+0.34%)
Sep 02, 2005 50.50 50.65 49.50 49.57 118,300 -0.93(-1.84%)
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.