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

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
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 (%)
Nov 30, 2012 187.81 187.81 185.46 187.09 191,515 +0.01(+0.01%)
Nov 29, 2012 187.50 189.17 185.52 187.08 163,138 +0.69(+0.37%)
Nov 28, 2012 183.75 186.78 183.09 186.39 149,288 +1.36(+0.74%)
Nov 27, 2012 183.32 186.13 182.46 185.03 138,589 +0.99(+0.54%)
Nov 26, 2012 183.61 184.67 182.65 184.04 175,330 -0.55(-0.30%)
Nov 23, 2012 183.00 184.87 181.63 184.59 41,088 +2.61(+1.43%)
Nov 21, 2012 182.00 182.17 180.04 181.98 146,719 +0.33(+0.18%)
Nov 20, 2012 177.94 181.74 176.55 181.65 302,630 +2.47(+1.38%)
Nov 19, 2012 176.78 179.18 175.69 179.18 149,463 +5.08(+2.92%)
Nov 16, 2012 176.36 177.73 172.79 174.10 206,425 -2.15(-1.22%)
Nov 15, 2012 174.35 176.25 172.03 176.25 304,852 +1.63(+0.93%)
Nov 14, 2012 176.59 177.75 174.49 174.62 171,797 -1.77(-1.00%)
Nov 13, 2012 176.38 178.74 175.07 176.39 99,418 -1.96(-1.10%)
Nov 12, 2012 176.76 178.44 174.14 178.35 131,566 +2.08(+1.18%)
Nov 09, 2012 174.23 177.22 174.06 176.27 120,977 +1.10(+0.63%)
Nov 08, 2012 179.09 179.09 174.75 175.17 200,440 -3.47(-1.94%)
Nov 07, 2012 179.03 180.09 176.25 178.64 249,062 -2.64(-1.46%)
Nov 06, 2012 179.60 182.13 178.87 181.28 333,062 +2.23(+1.25%)
Nov 05, 2012 175.00 179.22 173.62 179.05 317,868 +4.11(+2.35%)
Nov 02, 2012 173.00 177.84 170.06 174.94 413,675 +0.89(+0.51%)
Nov 01, 2012 169.37 174.42 168.62 174.05 329,116 +4.68(+2.76%)
Oct 31, 2012 166.89 169.70 165.21 169.37 294,995 +2.37(+1.42%)
Oct 26, 2012 165.27 167.00 167.00 167.00 280,000 +2.15(+1.30%)
Oct 25, 2012 164.98 166.37 163.59 164.85 195,890 +1.39(+0.85%)
Oct 24, 2012 163.06 163.55 161.06 163.46 150,831 +1.66(+1.03%)
Oct 23, 2012 161.73 163.13 160.86 161.80 282,260 -2.82(-1.71%)
Oct 19, 2012 165.65 166.42 163.34 164.62 128,041 -2.04(-1.22%)
Oct 18, 2012 168.01 172.54 164.47 166.66 310,784 -5.88(-3.41%)
Oct 17, 2012 171.61 173.00 170.08 172.54 196,285 +1.60(+0.94%)
Oct 16, 2012 170.73 172.86 170.09 170.94 202,373 +1.06(+0.62%)
Oct 15, 2012 169.44 171.05 168.44 169.88 147,222 +0.42(+0.25%)
Oct 12, 2012 170.36 171.59 168.99 169.46 113,363 -1.02(-0.60%)
Oct 11, 2012 170.22 171.96 169.16 170.48 165,441 +1.98(+1.18%)
Oct 10, 2012 170.93 171.10 167.91 168.50 140,621 -2.21(-1.29%)
Oct 09, 2012 176.13 176.13 170.45 170.71 109,708 -4.49(-2.56%)
Oct 08, 2012 176.02 176.02 173.59 175.20 98,864 -0.94(-0.53%)
Oct 05, 2012 177.04 178.03 175.72 176.14 117,454 +0.08(+0.05%)
Oct 04, 2012 175.09 176.33 174.23 176.06 160,764 +1.45(+0.83%)
Oct 03, 2012 172.78 174.67 172.65 174.61 198,612 +2.18(+1.26%)
Oct 02, 2012 172.92 174.44 170.67 172.43 153,347 +0.81(+0.47%)
Oct 01, 2012 170.97 173.22 170.52 171.62 295,650 +0.88(+0.52%)
Sep 28, 2012 171.93 172.40 170.51 170.74 126,901 -2.37(-1.37%)
Sep 27, 2012 171.50 173.75 171.24 173.11 107,152 +1.82(+1.06%)
Sep 26, 2012 171.46 172.35 168.61 171.29 181,911 +0.28(+0.16%)
Sep 25, 2012 174.72 174.72 171.00 171.01 193,102 -2.71(-1.56%)
Sep 24, 2012 172.28 173.92 170.31 173.72 151,210 +1.25(+0.72%)
Sep 21, 2012 172.51 173.60 171.78 172.47 224,872 +0.54(+0.31%)
Sep 20, 2012 173.24 173.89 170.13 171.93 189,920 -3.04(-1.74%)
Sep 19, 2012 173.62 175.46 172.58 174.97 184,979 +1.65(+0.95%)
Sep 18, 2012 176.77 176.77 171.52 173.32 441,270 -3.10(-1.76%)
Sep 17, 2012 177.25 177.86 175.88 176.42 182,419 -1.02(-0.57%)
Sep 14, 2012 175.00 178.37 173.40 177.44 187,018 +3.20(+1.84%)
Sep 13, 2012 170.00 174.38 168.34 174.24 242,699 +4.58(+2.70%)
Sep 12, 2012 171.35 172.14 168.30 169.66 141,878 -1.25(-0.73%)
Sep 11, 2012 170.91 172.73 169.08 170.91 147,415 +0.07(+0.04%)
Sep 10, 2012 172.73 173.06 170.60 170.84 120,987 -2.10(-1.21%)
Sep 07, 2012 168.00 173.87 166.95 172.94 283,206 +5.13(+3.06%)
Sep 06, 2012 165.10 168.49 164.84 167.81 142,632 +4.62(+2.83%)
Sep 05, 2012 164.59 165.20 162.09 163.19 238,314 -0.92(-0.56%)
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.