ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MTD Mettler Toledo International Inc

1,261.07
-50.42 (-3.84%)
Apr 12 2024 - Closed
Delayed by 15 minutes

MTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 1,261.07 -50.42 -3.84% 1,298.00 1,304.73 1,251.00 124,519
Apr 11 2024 1,311.49 6.05 0.46% 1,326.00 1,326.00 1,305.82 91,722
Apr 10 2024 1,305.44 -31.16 -2.33% 1,305.1099 1,320.815 1,300.13 83,378
Apr 09 2024 1,336.60 32.33 2.48% 1,309.95 1,338.15 1,309.95 95,722
Apr 08 2024 1,304.27 3.43 0.26% 1,302.48 1,314.25 1,300.7401 89,232
Apr 05 2024 1,300.84 16.29 1.27% 1,287.54 1,303.195 1,284.95 90,855
Apr 04 2024 1,284.55 -46.22 -3.47% 1,330.00 1,340.00 1,283.67 144,206
Apr 03 2024 1,330.77 9.72 0.74% 1,312.83 1,345.825 1,312.83 137,091
Apr 02 2024 1,321.05 -20.15 -1.50% 1,324.93 1,335.49 1,313.94 116,578
Apr 01 2024 1,341.20 9.91 0.74% 1,345.04 1,346.16 1,320.29 95,097
Mar 28 2024 1,331.29 -4.55 -0.34% 1,340.77 1,342.44 1,331.27 93,826
Mar 27 2024 1,335.84 20.77 1.58% 1,326.15 1,339.6199 1,313.48 87,455
Mar 26 2024 1,315.07 -4.93 -0.37% 1,320.08 1,328.05 1,308.80 107,450
Mar 25 2024 1,320.00 -7.60 -0.57% 1,338.65 1,338.65 1,309.3699 105,208
Mar 22 2024 1,327.60 -11.04 -0.82% 1,343.74 1,343.83 1,308.80 120,770
Mar 21 2024 1,338.64 35.78 2.75% 1,309.54 1,345.94 1,300.79 115,266
Mar 20 2024 1,302.8599 0.21 0.02% 1,300.01 1,305.07 1,287.10 92,007
Mar 19 2024 1,302.65 -3.52 -0.27% 1,305.90 1,315.00 1,295.72 176,484
Mar 18 2024 1,306.17 -18.28 -1.38% 1,324.45 1,326.96 1,304.66 131,921
Mar 15 2024 1,324.45 26.32 2.03% 1,295.98 1,331.8599 1,289.14 318,884
Mar 14 2024 1,298.13 -7.52 -0.58% 1,297.76 1,307.99 1,288.45 115,384
Mar 13 2024 1,305.65 17.34 1.35% 1,292.18 1,310.97 1,287.32 133,988
Mar 12 2024 1,288.31 -9.66 -0.74% 1,300.00 1,306.54 1,288.19 128,423
Mar 11 2024 1,297.97 -15.88 -1.21% 1,310.54 1,321.69 1,289.621 161,915
Mar 08 2024 1,313.85 -36.61 -2.71% 1,356.01 1,364.59 1,313.6099 119,114
Mar 07 2024 1,350.46 38.81 2.96% 1,326.91 1,359.98 1,326.91 173,265
Mar 06 2024 1,311.65 24.75 1.92% 1,295.49 1,318.02 1,294.42 124,081
Mar 05 2024 1,286.90 0.36 0.03% 1,285.00 1,298.6099 1,272.105 163,689
Mar 04 2024 1,286.54 18.56 1.46% 1,268.00 1,300.01 1,260.01 165,341
Mar 01 2024 1,267.98 20.76 1.66% 1,241.55 1,271.295 1,223.025 153,329
Feb 29 2024 1,247.22 3.65 0.29% 1,246.98 1,254.32 1,236.095 186,499
Feb 28 2024 1,243.57 30.36 2.50% 1,213.21 1,252.4599 1,213.21 118,807
Feb 27 2024 1,213.21 17.95 1.50% 1,205.24 1,221.78 1,197.1199 104,863
Feb 26 2024 1,195.26 -14.53 -1.20% 1,206.41 1,215.00 1,195.26 90,227
Feb 23 2024 1,209.79 17.01 1.43% 1,200.40 1,212.975 1,190.10 67,829
Feb 22 2024 1,192.78 -1.11 -0.09% 1,195.00 1,200.545 1,174.59 136,878
Feb 21 2024 1,193.89 9.52 0.80% 1,177.30 1,196.71 1,177.30 93,197
Feb 20 2024 1,184.3699 -3.07 -0.26% 1,177.96 1,196.57 1,176.77 143,868
Feb 16 2024 1,187.44 -5.26 -0.44% 1,189.21 1,202.509 1,186.78 80,035
Feb 15 2024 1,192.70 11.52 0.98% 1,183.05 1,200.71 1,182.27 95,099
Feb 14 2024 1,181.18 23.62 2.04% 1,174.23 1,184.60 1,162.28 128,654
Feb 13 2024 1,157.56 -32.48 -2.73% 1,166.98 1,180.00 1,133.4625 203,567
Feb 12 2024 1,190.04 15.53 1.32% 1,181.53 1,194.16 1,169.41 142,053
Feb 09 2024 1,174.51 -50.46 -4.12% 1,240.80 1,240.80 1,169.94 291,051
Feb 08 2024 1,224.97 11.74 0.97% 1,212.98 1,230.67 1,207.54 214,127
Feb 07 2024 1,213.23 1.13 0.09% 1,216.1099 1,218.195 1,203.76 190,647
Feb 06 2024 1,212.10 25.13 2.12% 1,185.98 1,223.94 1,184.50 149,353
Feb 05 2024 1,186.97 -23.14 -1.91% 1,203.32 1,205.45 1,186.00 234,727
Feb 02 2024 1,210.1099 -13.89 -1.13% 1,213.46 1,220.75 1,193.43 108,940
Feb 01 2024 1,224.00 26.81 2.24% 1,196.03 1,224.21 1,187.005 114,021
Jan 31 2024 1,197.19 -40.31 -3.26% 1,240.09 1,240.09 1,193.89 123,434
Jan 30 2024 1,237.50 10.02 0.82% 1,224.95 1,239.18 1,221.48 125,655
Jan 29 2024 1,227.48 10.01 0.82% 1,217.75 1,231.1199 1,212.315 108,754
Jan 26 2024 1,217.47 15.02 1.25% 1,224.21 1,237.98 1,215.7385 133,080
Jan 25 2024 1,202.45 -2.36 -0.20% 1,211.00 1,218.00 1,198.395 176,998
Jan 24 2024 1,204.81 -15.13 -1.24% 1,223.55 1,232.56 1,194.65 211,542
Jan 23 2024 1,219.94 0.78 0.06% 1,229.3699 1,229.3699 1,202.1075 134,969
Jan 22 2024 1,219.16 19.16 1.60% 1,205.74 1,219.22 1,202.00 158,480
Jan 19 2024 1,200.00 15.00 1.27% 1,188.69 1,202.3599 1,174.65 153,689
Jan 18 2024 1,185.00 22.00 1.89% 1,164.09 1,187.80 1,162.19 135,092
Jan 17 2024 1,163.00 -20.98 -1.77% 1,173.80 1,192.1099 1,150.00 204,503
Jan 16 2024 1,183.98 1.70 0.14% 1,168.55 1,187.95 1,168.55 183,686

Your Recent History

Delayed Upgrade Clock