Mettler-Toledo International, Inc. Historical Stock Prices

MTD 
$247.94
*  
6.29
2.6%
Get MTD Alerts
*Delayed - data as of Oct. 21, 2014 11:24 ET  -  Find a broker to begin trading MTD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:24  244.90  248.21  244.5101  247.94 29,072
10/20/2014 240.03 241.93 237.18 241.65 120,319
10/17/2014 240 242.12 239.86 240.92 79,878
10/16/2014 228.9 237.845 228.3 236.64 212,083
10/15/2014 232.63 235.87 229.6 233.85 253,866
10/14/2014 237.26 239.69 236.02 236.42 134,567
10/13/2014 240.6 242.31 236.17 236.65 129,323
10/10/2014 247.96 248.47 239.84 240.27 165,162
10/09/2014 251.66 252.53 246.31 247.26 128,407
10/08/2014 248.77 252.935 246.32 252.61 98,753
10/07/2014 252.04 252.98 248.47 248.52 76,724
10/06/2014 253.96 254.49 251.94 253.59 107,877
10/03/2014 252.75 254.05 251.56 252.34 118,356
10/02/2014 251.99 253.66 249.09 251.42 167,206
10/01/2014 256.69 257.4 251.43 251.79 216,566
09/30/2014 256.56 258.14 255.02 256.13 159,348
09/29/2014 254.76 258.38 254.76 257.36 102,686
09/26/2014 258.95 260.03 257.02 258.34 124,611
09/25/2014 260.81 261.77 257.56 258.68 128,411
09/24/2014 259.85 262.98 257.99 262.17 114,573
09/23/2014 262.1 262.2 259.26 259.41 147,787
09/22/2014 265.4 265.6875 261.31 262.27 145,305
09/19/2014 268.57 270.41 264.63 265.36 175,131
09/18/2014 267.44 269.1699 266.45 268.04 57,143
09/17/2014 267.89 268.86 265.76 267.19 68,320
09/16/2014 267.58 269.54 265.284 267.86 178,752
09/15/2014 269.57 269.57 266.7 267.51 68,443
09/12/2014 270.1 271.75 267.63 269.12 102,660
09/11/2014 266.71 271.55 266.71 270.15 114,524
09/10/2014 269.36 269.36 265.41 267.91 127,766
09/09/2014 270.91 270.91 267.61 267.87 83,008
09/08/2014 272.16 273.175 269.77 270.71 140,880
09/05/2014 270.91 272.58 269.2375 272.28 88,485
09/04/2014 272.83 274.42 270.385 271.22 120,985
09/03/2014 272.9 274.48 271.89 272.84 105,944
09/02/2014 270.08 274.36 269.93 272.78 142,421
08/29/2014 271.62 271.62 269.65 270.48 69,161
08/28/2014 269.96 271.85 269.41 270.44 53,823
08/27/2014 272.24 272.24 269.74 270.55 71,386
08/26/2014 271.9 272.242 270.24 271.42 71,995
08/25/2014 270.49 272.495 269.82 270.64 62,440
08/22/2014 271.97 273.32 269.14 269.47 94,841
08/21/2014 271.62 272.24 269.74 271.65 120,760
08/20/2014 268.48 271.06 267.86 270.8 79,389
08/19/2014 270.45 270.45 268.57 269.6 150,936
08/18/2014 267.88 270.67 266.99 269.36 195,905
08/15/2014 267 268.7275 265.02 266.36 118,761
08/14/2014 263.98 266.64 262.736 265.8 124,500
08/13/2014 259.97 264.18 259.51 264.01 139,144
08/12/2014 259.04 260.785 257.56 259.05 108,773
08/11/2014 261.99 263.01 258.65 259.82 130,557
08/08/2014 257.61 260.99 256.85 260.12 99,088
08/07/2014 258.17 259.39 256.4 257.45 120,912
08/06/2014 256.61 259.435 256.61 257.22 146,770
08/05/2014 256.4 259.47 256.4 258.02 99,780
08/04/2014 256.59 258.165 253.03 257.66 149,176
08/01/2014 256.97 257.26 253.16 255.76 185,853
07/31/2014 259.29 260.71 255.022 257.14 119,651
07/30/2014 260.94 261.81 258.7 261.78 125,574
07/29/2014 261.37 262.35 258.98 259.27 159,354
07/28/2014 263.34 264.03 259.47 261.39 151,018
07/25/2014 255.68 265.84 251.25 263.55 289,894
07/24/2014 260.59 260.835 257.9 259.79 154,180
07/23/2014 265.68 267.22 258.01 259.01 144,446
07/22/2014 255.42 262.33 255.15 262.25 224,139
07/21/2014 253.23 255.44 252.36 254.74 164,354
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?