Mettler-Toledo International, Inc. Historical Stock Prices

MTD 
$321.23
*  
2.81
0.87%
Get MTD Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MTD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  322.62  324.87  318.95  321.23 146,000
05/04/2015 320.97 324.25 320.97 324.04 85,221
05/01/2015 318.18 322.12 317.31 320.5 149,409
04/30/2015 318.08 323.77 315.19 317.01 185,474
04/29/2015 321.4 322.84 318.17 320.56 125,365
04/28/2015 320.08 323.74 317.82 322.43 70,626
04/27/2015 322.56 324.85 319.25 320.02 88,496
04/24/2015 324.52 326.47 321.41 322.06 61,962
04/23/2015 324.24 326.65 323.07 324.36 63,163
04/22/2015 322.6 324.53 320.275 324.14 71,067
04/21/2015 325.08 325.08 322.52 323.48 46,639
04/20/2015 321.84 325.01 320.68 323.19 104,175
04/17/2015 324.28 325.24 319.04 320.54 112,521
04/16/2015 327.48 327.58 324.55 325.74 54,936
04/15/2015 325.41 328.26 325.27 327.09 73,694
04/14/2015 327.74 328.135 323.71 324.5 89,612
04/13/2015 331.34 333.47 327.1 327.6 103,591
04/10/2015 331.17 332.13 327.13 331.15 71,748
04/09/2015 325.95 329.42 324.26 329.23 122,246
04/08/2015 322.9 327.46 322.42 326.77 126,549
04/07/2015 326.5 329.705 322.88 322.9 114,238
04/06/2015 320.29 327.02 320.29 326.16 151,764
04/02/2015 323.31 326.7 319.7 321.47 141,823
04/01/2015 327.42 327.42 320.54 325.09 127,450
03/31/2015 321.92 331.02 321.92 328.65 156,118
03/30/2015 323.89 327.67 323.57 324.83 111,004
03/27/2015 319.62 324.55 318.64 323.29 60,493
03/26/2015 318.61 320.84 318.15 318.88 84,417
03/25/2015 325.31 327.6521 320.09 320.4 80,567
03/24/2015 327.77 329.46 324.87 325.17 109,904
03/23/2015 332.42 333.45 328.51 328.67 79,645
03/20/2015 331.83 332.45 330.26 331.84 249,270
03/19/2015 327.96 332.47 325.07 330.71 165,506
03/18/2015 316.2 326.57 316.2 324.39 130,395
03/17/2015 318.22 320.89 316.08 320.54 182,633
03/16/2015 317.57 322.04 316.49 320.73 113,759
03/13/2015 317.03 318.75 313.01 314.65 118,055
03/12/2015 312.07 317.92 311.68 317.09 88,613
03/11/2015 306.74 310.57 305.885 309.46 114,661
03/10/2015 308.15 309.61 305.52 306.27 144,958
03/09/2015 308.93 312.62 308.74 310.38 130,540
03/06/2015 312.58 314.27 310.532 310.97 141,648
03/05/2015 313.5 314.78 311.45 313.66 209,166
03/04/2015 312.74 315.16 309.83 312.98 93,683
03/03/2015 317.22 317.96 311.67 315.19 100,208
03/02/2015 314.07 318.25 311.65 317.52 113,917
02/27/2015 313.81 316.19 313.685 314.17 73,900
02/26/2015 315.89 317.55 314.295 314.66 83,589
02/25/2015 313.09 318.61 311.57 316.92 113,167
02/24/2015 312.75 314.75 312.22 313.04 76,860
02/23/2015 313.63 314.95 310.8 312.47 80,474
02/20/2015 308.44 314.19 306.48 313.63 90,520
02/19/2015 309.39 311.99 308.43 309.22 98,328
02/18/2015 308.04 311.94 306.32 310 111,847
02/17/2015 306.52 310.25 305.02 309.13 147,286
02/13/2015 306.73 308.91 305.64 307 111,656
02/12/2015 305.83 308.575 305.83 307.13 151,258
02/11/2015 302.95 305.98 301.96 303.42 107,964
02/10/2015 305.77 307.05 302.02 302.88 165,347
02/09/2015 305.95 308.09 302.89 304.84 196,037
02/06/2015 328 328 306.9 308.91 237,546
02/05/2015 313.01 314.07 309.79 311.27 175,968
02/04/2015 311.28 312.902 308.31 310.49 161,304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?