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, 2016 420.51 423.86 412.02 412.02 172,225 -9.68(-2.30%)
Nov 29, 2016 416.86 423.40 415.45 421.70 167,962 +5.89(+1.42%)
Nov 28, 2016 417.67 422.46 414.96 415.81 147,131 -3.34(-0.80%)
Nov 25, 2016 419.76 423.78 418.20 419.15 74,314 -0.70(-0.17%)
Nov 23, 2016 419.85 419.85 419.85 0 +3.65(+0.88%)
Nov 22, 2016 419.51 419.72 413.06 416.20 240,645 -0.92(-0.22%)
Nov 21, 2016 417.35 417.55 411.65 417.12 139,746 +2.15(+0.52%)
Nov 18, 2016 417.97 418.88 412.56 414.97 203,262 -3.51(-0.84%)
Nov 17, 2016 420.99 423.10 417.50 418.48 205,719 -2.85(-0.68%)
Nov 16, 2016 427.01 428.38 420.15 421.33 220,522 -5.24(-1.23%)
Nov 15, 2016 419.79 428.03 417.75 426.57 229,473 +7.29(+1.74%)
Nov 14, 2016 427.00 431.99 418.30 419.28 269,247 -3.02(-0.72%)
Nov 11, 2016 421.95 426.36 415.77 422.30 188,914 -2.94(-0.69%)
Nov 10, 2016 429.58 430.64 419.26 425.24 304,845 -0.80(-0.19%)
Nov 09, 2016 434.50 434.50 423.90 426.04 277,474 -3.87(-0.90%)
Nov 08, 2016 429.18 432.00 424.91 429.91 213,975 +0.65(+0.15%)
Nov 07, 2016 425.00 429.65 422.71 429.26 373,242 +8.80(+2.09%)
Nov 04, 2016 415.00 424.39 415.00 420.46 430,821 +22.51(+5.66%)
Nov 03, 2016 401.42 402.41 395.61 397.95 246,764 -3.16(-0.79%)
Nov 02, 2016 401.27 403.82 400.07 401.11 244,536 -1.49(-0.37%)
Nov 01, 2016 404.62 407.21 400.91 402.60 237,257 -1.48(-0.37%)
Oct 31, 2016 402.41 405.59 401.22 404.08 184,337 +3.41(+0.85%)
Oct 28, 2016 397.79 404.00 397.58 400.67 198,196 +2.94(+0.74%)
Oct 27, 2016 402.68 406.58 395.87 397.73 256,193 -1.90(-0.48%)
Oct 26, 2016 401.41 403.12 397.39 399.63 225,561 -2.29(-0.57%)
Oct 25, 2016 412.49 412.49 401.70 401.92 258,539 -12.37(-2.99%)
Oct 24, 2016 414.48 414.99 409.66 414.29 175,745 +7.06(+1.73%)
Oct 21, 2016 408.12 408.18 404.88 407.23 147,527 -3.40(-0.83%)
Oct 20, 2016 410.98 412.68 409.02 410.63 115,513 -0.71(-0.17%)
Oct 19, 2016 411.83 411.97 408.45 411.34 164,160 +1.27(+0.31%)
Oct 18, 2016 413.36 416.27 408.85 410.07 154,249 +0.96(+0.23%)
Oct 17, 2016 404.97 409.48 403.50 409.11 229,112 +2.50(+0.61%)
Oct 14, 2016 409.64 410.39 405.55 406.61 175,392 +0.93(+0.23%)
Oct 13, 2016 407.63 407.63 403.05 405.68 194,084 -4.60(-1.12%)
Oct 12, 2016 411.76 411.76 409.38 410.28 167,929 -1.16(-0.28%)
Oct 11, 2016 422.51 422.51 409.55 411.44 198,824 -12.02(-2.84%)
Oct 10, 2016 420.55 424.13 419.88 423.46 166,030 +6.46(+1.55%)
Oct 07, 2016 418.49 418.49 414.12 417.00 153,262 -1.82(-0.43%)
Oct 06, 2016 416.51 418.94 413.29 418.82 127,030 +2.15(+0.52%)
Oct 05, 2016 416.84 418.36 414.41 416.67 180,450 +0.83(+0.20%)
Oct 04, 2016 420.19 420.79 413.91 415.84 215,252 -3.02(-0.72%)
Oct 03, 2016 418.01 420.18 417.00 418.86 231,090 -0.97(-0.23%)
Sep 30, 2016 408.73 421.24 408.43 419.83 363,007 +12.50(+3.07%)
Sep 29, 2016 412.60 412.70 406.35 407.33 168,888 -7.05(-1.70%)
Sep 28, 2016 415.81 416.15 408.81 414.38 238,069 +0.33(+0.08%)
Sep 27, 2016 410.64 414.20 409.66 414.05 215,834 +4.27(+1.04%)
Sep 26, 2016 406.61 410.65 406.08 409.78 223,558 +1.61(+0.39%)
Sep 23, 2016 407.68 410.95 407.16 408.17 240,475 -3.00(-0.73%)
Sep 22, 2016 406.33 411.72 403.55 411.17 269,977 +8.10(+2.01%)
Sep 21, 2016 402.52 403.50 396.64 403.07 212,274 +2.19(+0.55%)
Sep 20, 2016 402.48 403.89 399.89 400.88 198,819 +0.62(+0.15%)
Sep 19, 2016 400.05 402.56 397.64 400.26 291,844 +0.48(+0.12%)
Sep 16, 2016 399.18 402.34 394.49 399.78 249,478 +0.71(+0.18%)
Sep 15, 2016 396.88 401.07 395.55 399.07 146,892 +3.72(+0.94%)
Sep 14, 2016 395.44 396.77 393.77 395.35 200,766 +0.69(+0.17%)
Sep 13, 2016 392.43 396.20 388.15 394.66 350,949 -0.90(-0.23%)
Sep 12, 2016 387.25 396.06 386.01 395.56 528,841 +6.76(+1.74%)
Sep 09, 2016 399.10 399.99 388.69 388.80 256,742 -13.74(-3.41%)
Sep 08, 2016 405.87 409.20 401.62 402.54 395,503 -4.26(-1.05%)
Sep 07, 2016 405.73 406.95 402.21 406.80 354,365 +1.99(+0.49%)
Sep 06, 2016 402.50 406.41 399.41 404.81 345,670 +3.26(+0.81%)
Sep 02, 2016 408.22 401.55 401.55 401.55 5,344,300 -3.17(-0.78%)
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.