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

Mettler-Toledo International (NY: MTD )

1,310.03 -101.49 (-7.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2017 599.00 607.28 597.32 605.09 162,677 +6.69(+1.12%)
Aug 30, 2017 590.99 598.49 589.78 598.40 107,075 +6.44(+1.09%)
Aug 29, 2017 590.96 594.00 589.13 591.96 110,724 -2.10(-0.35%)
Aug 28, 2017 591.94 595.16 589.76 594.06 67,676 +3.68(+0.62%)
Aug 25, 2017 594.09 594.09 587.19 590.38 107,074 -1.45(-0.25%)
Aug 24, 2017 591.54 594.08 587.55 591.83 90,390 +1.82(+0.31%)
Aug 23, 2017 590.57 594.01 586.34 590.01 114,840 -2.67(-0.45%)
Aug 22, 2017 581.79 593.62 580.81 592.68 147,720 +12.73(+2.20%)
Aug 21, 2017 575.00 580.56 572.84 579.95 124,381 +5.31(+0.92%)
Aug 18, 2017 572.56 577.60 570.90 574.64 117,773 +0.80(+0.14%)
Aug 17, 2017 582.33 585.50 573.47 573.84 91,813 -11.12(-1.90%)
Aug 16, 2017 583.12 586.04 579.00 584.96 87,203 +4.18(+0.72%)
Aug 15, 2017 584.18 585.89 576.12 580.78 141,664 -1.30(-0.22%)
Aug 14, 2017 579.41 586.10 579.41 582.08 146,968 +4.50(+0.78%)
Aug 11, 2017 571.92 582.43 571.92 577.58 141,233 +6.33(+1.11%)
Aug 10, 2017 573.95 576.93 570.08 571.25 127,783 -4.32(-0.75%)
Aug 09, 2017 575.25 580.26 573.06 575.57 129,207 +0.38(+0.07%)
Aug 08, 2017 581.91 583.97 574.73 575.19 123,015 -6.43(-1.11%)
Aug 07, 2017 576.66 582.08 575.25 581.62 148,673 +5.01(+0.87%)
Aug 04, 2017 577.39 578.00 573.60 576.61 120,911 -1.03(-0.18%)
Aug 03, 2017 577.05 577.97 573.58 577.64 120,882 +0.64(+0.11%)
Aug 02, 2017 577.08 578.55 570.15 577.00 211,326 +3.48(+0.61%)
Aug 01, 2017 576.47 578.65 570.09 573.52 298,350 +0.44(+0.08%)
Jul 31, 2017 580.52 581.31 573.00 573.08 185,273 -4.98(-0.86%)
Jul 28, 2017 588.00 590.68 575.05 578.06 304,856 -17.15(-2.88%)
Jul 27, 2017 598.48 599.39 585.02 595.21 190,829 -2.64(-0.44%)
Jul 26, 2017 600.40 603.65 595.89 597.85 177,647 -3.05(-0.51%)
Jul 25, 2017 618.13 618.13 599.84 600.90 206,627 -14.09(-2.29%)
Jul 24, 2017 613.32 616.57 611.30 614.99 76,589 +1.50(+0.24%)
Jul 21, 2017 608.57 616.40 608.57 613.49 106,720 +3.17(+0.52%)
Jul 20, 2017 614.38 614.38 605.75 610.32 132,581 +1.56(+0.26%)
Jul 19, 2017 607.99 611.34 605.87 608.76 122,309 +2.28(+0.38%)
Jul 18, 2017 608.70 612.21 605.41 606.48 169,338 -3.24(-0.53%)
Jul 17, 2017 604.91 612.94 603.47 609.72 231,960 +4.96(+0.82%)
Jul 14, 2017 603.80 607.51 601.30 604.76 159,579 +1.75(+0.29%)
Jul 13, 2017 606.22 606.64 598.87 603.01 217,005 +0.66(+0.11%)
Jul 12, 2017 595.85 602.89 594.03 602.35 169,301 +9.77(+1.65%)
Jul 11, 2017 594.33 595.65 589.30 592.58 243,825 -0.42(-0.07%)
Jul 10, 2017 589.15 594.25 587.59 593.00 164,720 +4.82(+0.82%)
Jul 07, 2017 587.10 591.91 585.35 588.18 411,746 +3.44(+0.59%)
Jul 06, 2017 586.57 588.45 582.51 584.74 177,366 -3.26(-0.55%)
Jul 05, 2017 587.96 592.56 586.73 588.00 272,132 -0.40(-0.07%)
Jul 03, 2017 593.01 595.01 588.04 588.40 95,980 -0.14(-0.02%)
Jun 30, 2017 585.31 590.65 583.93 588.54 142,621 +4.67(+0.80%)
Jun 29, 2017 594.82 594.82 581.36 583.87 179,469 -10.80(-1.82%)
Jun 28, 2017 594.14 596.53 590.31 594.67 123,403 +3.55(+0.60%)
Jun 27, 2017 595.07 596.49 590.40 591.12 108,538 -5.02(-0.84%)
Jun 26, 2017 600.35 601.93 595.92 596.14 183,933 -3.50(-0.58%)
Jun 23, 2017 597.83 601.99 594.30 599.64 187,023 +3.88(+0.65%)
Jun 22, 2017 598.74 599.86 593.00 595.76 191,772 -2.78(-0.46%)
Jun 21, 2017 591.32 599.52 587.29 598.54 194,092 +5.64(+0.95%)
Jun 20, 2017 594.54 596.77 592.10 592.90 174,414 -1.88(-0.32%)
Jun 19, 2017 589.59 597.41 589.59 594.78 195,763 +7.40(+1.26%)
Jun 16, 2017 584.91 589.90 583.85 587.38 217,197 +3.15(+0.54%)
Jun 15, 2017 576.45 584.70 576.45 584.23 215,070 +2.46(+0.42%)
Jun 14, 2017 582.43 586.03 577.94 581.77 165,407 -2.66(-0.46%)
Jun 13, 2017 581.03 586.00 579.22 584.43 253,827 +6.80(+1.18%)
Jun 12, 2017 594.30 594.30 572.75 577.63 300,098 -16.32(-2.75%)
Jun 09, 2017 600.63 604.47 590.00 593.95 109,197 -7.20(-1.20%)
Jun 08, 2017 604.99 597.65 601.15 113,496 -0.01(-0.00%)
Jun 07, 2017 595.37 601.62 595.37 601.16 109,775 +7.66(+1.29%)
Jun 06, 2017 594.40 597.99 593.06 593.50 168,160 -1.96(-0.33%)
Jun 05, 2017 596.30 597.98 593.20 595.46 112,787 -1.66(-0.28%)
Jun 02, 2017 593.92 598.51 589.66 597.12 147,322 +8.26(+1.40%)
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.