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

Mettler-Toledo International (NY: MTD )

1,530.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2013 210.93 214.68 209.99 212.53 93,831 +0.97(+0.46%)
Jan 30, 2013 212.93 214.10 210.75 211.56 121,211 -1.65(-0.77%)
Jan 29, 2013 212.26 213.34 211.27 213.21 92,386 +1.08(+0.51%)
Jan 28, 2013 213.67 214.64 211.15 212.13 107,609 -2.18(-1.02%)
Jan 25, 2013 210.81 214.31 210.81 214.31 73,060 +3.22(+1.53%)
Jan 24, 2013 211.58 212.84 209.10 211.09 177,248 +0.08(+0.04%)
Jan 23, 2013 208.61 212.86 208.61 211.01 209,198 +0.97(+0.46%)
Jan 22, 2013 209.12 210.10 207.79 210.04 136,932 +0.74(+0.35%)
Jan 18, 2013 208.00 210.88 206.72 209.30 193,048 +1.52(+0.73%)
Jan 17, 2013 204.74 208.54 204.23 207.78 188,148 +3.67(+1.80%)
Jan 16, 2013 203.79 205.42 203.49 204.11 104,003 +0.00(+0.00%)
Jan 15, 2013 204.45 204.67 202.60 204.11 105,857 -1.16(-0.57%)
Jan 14, 2013 201.43 205.84 201.43 205.27 132,282 +3.39(+1.68%)
Jan 11, 2013 202.54 204.32 201.55 201.88 158,818 -0.82(-0.40%)
Jan 10, 2013 206.26 206.26 201.31 202.70 245,525 -1.96(-0.96%)
Jan 09, 2013 201.03 206.27 200.38 204.66 210,445 +4.10(+2.04%)
Jan 08, 2013 202.11 202.95 198.94 200.56 145,761 -1.21(-0.60%)
Jan 07, 2013 199.56 204.53 199.56 201.77 325,429 +4.75(+2.41%)
Jan 04, 2013 199.22 199.85 196.10 197.02 260,253 +0.30(+0.15%)
Jan 03, 2013 197.73 198.75 195.81 196.72 117,003 -1.16(-0.59%)
Jan 02, 2013 197.08 198.03 193.72 197.88 154,413 +4.99(+2.59%)
Dec 31, 2012 188.81 193.48 187.54 192.89 82,793 +4.30(+2.28%)
Dec 28, 2012 190.46 191.57 188.48 188.59 72,491 -3.04(-1.59%)
Dec 27, 2012 191.87 192.76 188.41 191.63 122,060 +0.24(+0.13%)
Dec 26, 2012 192.98 193.60 190.75 191.39 81,576 -1.44(-0.75%)
Dec 24, 2012 191.88 193.88 190.79 192.83 49,044 +1.40(+0.73%)
Dec 21, 2012 191.60 193.85 191.32 191.43 318,340 -3.57(-1.83%)
Dec 20, 2012 192.08 195.12 191.63 195.00 158,059 +3.38(+1.76%)
Dec 19, 2012 193.00 194.09 191.37 191.62 346,983 -2.09(-1.08%)
Dec 18, 2012 190.33 194.19 189.54 193.71 139,696 +3.56(+1.87%)
Dec 17, 2012 188.80 191.03 188.49 190.15 95,396 +1.60(+0.85%)
Dec 14, 2012 187.27 189.05 185.94 188.55 155,597 +1.02(+0.54%)
Dec 13, 2012 187.75 188.79 186.58 187.53 99,399 +0.21(+0.11%)
Dec 12, 2012 191.18 191.93 187.19 187.32 154,806 -3.38(-1.77%)
Dec 11, 2012 189.76 191.55 188.23 190.70 238,563 +2.27(+1.20%)
Dec 10, 2012 184.27 189.68 184.20 188.43 207,200 +4.41(+2.40%)
Dec 07, 2012 185.00 185.18 183.14 184.02 147,276 -0.60(-0.32%)
Dec 06, 2012 184.96 186.43 183.21 184.62 168,355 -1.15(-0.62%)
Dec 05, 2012 185.55 186.82 183.46 185.77 152,422 +0.04(+0.02%)
Dec 04, 2012 185.19 187.13 184.85 185.73 164,919 -1.36(-0.73%)
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%)
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.