Mettler-Toledo International, Inc. Historical Stock Prices

MTD 
$323.29
*  
4.41
1.38%
Get MTD Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MTD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  320.79  324.55  318.64  323.29 60,493
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
02/03/2015 308.3 312.21 306.06 311.29 192,092
02/02/2015 304.93 308.15 300.805 307.08 256,046
01/30/2015 304.22 305.99 299.23 303.95 187,788
01/29/2015 299.21 306.61 296.49 305.56 150,042
01/28/2015 300.75 306.36 298.92 299.77 125,939
01/27/2015 299.99 301.81 296.365 298.5 132,533
01/26/2015 301.62 303.98 298.89 303.5 118,221
01/23/2015 304.56 305.38 302.39 303.05 118,304
01/22/2015 298.02 307.65 294.37 304.77 154,213
01/21/2015 295.11 297.43 293.07 295.77 100,854
01/20/2015 293.86 296 289.59 294.55 153,251
01/16/2015 287.95 292.52 287.89 292 203,751
01/15/2015 297.25 297.25 286.35 289.09 273,424
01/14/2015 293.82 298.19 291.96 297.19 83,278
01/13/2015 298.26 303.46 292.98 296.64 87,928
01/12/2015 299.67 299.67 294.75 296.32 86,936
01/09/2015 301.68 302.7 297.86 299.28 65,467
01/08/2015 299.96 303.8399 298.59 300.72 129,843
01/07/2015 295.39 296.62 293.52 296.49 145,503
01/06/2015 295.12 297.7299 288.94 291.12 145,193
01/05/2015 299.61 300.74 294.62 295.45 99,456
01/02/2015 303.2 306.91 299.07 301.95 64,557
12/31/2014 305.27 308.67 302.405 302.46 108,918
12/30/2014 305.2 306.91 303.7701 305.44 60,508
12/29/2014 303.48 306.92 302.99 305.89 67,773
12/26/2014 303.14 305.61 302.99 304.33 54,241
12/24/2014 302.23 304.24 301.24 302.88 40,862
12/23/2014 303.89 303.98 299.97 301.05 135,194
12/22/2014 301.31 301.88 296.92 301.14 113,934
12/19/2014 295.73 301.55 294.26 300.36 262,893
12/18/2014 288.5 296.06 288.5 295.82 134,370
12/17/2014 279.73 290.51 278.68 290.15 242,177
12/16/2014 279.15 283.686 279.01 279.17 133,994
12/15/2014 289.25 290.66 278.46 281.13 215,886
12/12/2014 288.11 291.585 287.24 287.7 97,074
12/11/2014 290.07 294.4 288.22 290.34 129,940
12/10/2014 292.22 293.77 285.615 286.65 191,004
12/09/2014 288.58 293.21 288.58 292.68 208,334
12/08/2014 294.39 298.39 291.55 292 155,706
12/05/2014 298.03 299.26 294.16 295.7 169,416
12/04/2014 298.86 300.325 296.91 298.11 160,120
12/03/2014 293.57 298.65 293 298.43 91,695
12/02/2014 292.81 296.48 292.81 294.79 138,337
12/01/2014 291.3 294.47 290.21 292.04 174,445
11/28/2014 292.53 295.29 292.21 293.26 67,403
11/26/2014 296.36 296.67 292.63 294.08 129,414
11/25/2014 298.83 300.31 295.5 295.93 150,265
11/24/2014 293.62 297.35 293.62 296.89 152,088
11/21/2014 294.4 295.83 292.8 293.54 114,689
11/20/2014 290.3 293.46 290.3 292.51 110,164
11/19/2014 291.47 293.31 290.58 292.41 96,934
11/18/2014 288.25 293.67 288.25 291.65 198,821
11/17/2014 289.63 293.03 287.62 288.97 208,172
11/14/2014 289.64 290.65 285.58 288.27 137,726
11/13/2014 285.44 290.93 284.9901 290.03 228,951
11/12/2014 285.41 287.68 283.08 284.7 154,394
11/11/2014 280.41 288.56 279.08 287.03 273,709
11/10/2014 277.5 280.76 276.05 280.28 273,603
11/07/2014 272 278.08 269.26 277.69 218,611
11/06/2014 259.73 263.98 258.74 263.62 172,900
11/05/2014 260.82 261.5 258.82 259.79 130,809
11/04/2014 259.7 261.33 257.8201 259.81 77,131
11/03/2014 258.37 261.66 257.71 259.63 170,869
10/31/2014 261.06 262.13 257.17 258.47 136,592
10/30/2014 254.75 258.795 254.04 257.9 96,540
10/29/2014 256.9 257.12 253 255.63 100,067
10/28/2014 254.84 257.07 253.01 256.93 69,107
10/27/2014 251.9 253.67 250.08 253.2 87,021
10/24/2014 250.89 253.36 248.96 252 83,931
10/23/2014 248.53 251.46 246.74 250.29 62,124
10/22/2014 250 250.17 244.73 245.24 132,022
10/21/2014 244.95 250.6 244.5101 250.58 118,716
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
07/18/2014 251.33 255.01 251.01 254.62 82,899
07/17/2014 251.82 253.26 249.6 249.99 102,745
07/16/2014 253.48 253.93 250.09 253.62 166,099
07/15/2014 252.55 253.46 250.09 252.62 74,232
07/14/2014 253.35 253.39 251.36 252.46 75,771
07/11/2014 250.83 252.165 249.24 251.28 82,901
07/10/2014 249.28 251.56 248.68 250.54 87,100
07/09/2014 254.55 254.55 251.84 252.84 99,766
07/08/2014 254.29 254.54 251.78 254.17 93,143
07/07/2014 256.68 256.68 253.41 255.3 100,153
07/03/2014 255.21 258.05 255.21 256.74 48,610
07/02/2014 256.62 257.3 254.81 255.04 115,492
07/01/2014 254.33 258.19 253.92 257.01 242,450
06/30/2014 250.95 253.34 250.25 253.18 135,168
06/27/2014 248.89 253.36 248.22 251.35 179,448
06/26/2014 248.9 249.465 245.608 248.9 75,713
06/25/2014 247.6 249.58 245.95 248.55 74,692
06/24/2014 250.04 251.65 247.51 247.67 142,015
06/23/2014 250.69 251.99 250.18 251.05 110,578
06/20/2014 247.93 252.76 247.93 250.24 224,882
06/19/2014 248.49 249.41 246.2101 246.99 99,507
06/18/2014 247.03 248.19 245.875 247.67 92,676
06/17/2014 245 249.32 243.77 247.01 145,613
06/16/2014 247.07 248.39 244 245.4 97,570
06/13/2014 246.41 248.07 245.011 247.35 89,501
06/12/2014 246.71 248.257 244.44 245.34 155,791
06/11/2014 247.87 249.09 245.915 246.91 170,521
06/10/2014 250.47 251.22 248.4075 248.62 134,759
06/09/2014 249.43 253.13 249.43 251.45 105,663
06/06/2014 249.32 250.52 248.72 250.2 108,390
06/05/2014 244.7 249.59 244.7 249.31 99,993
06/04/2014 244.33 245.55 243.06 244.6 161,809
06/03/2014 245.41 246.94 244.16 244.62 195,348
06/02/2014 245.27 247.62 244.02 246.51 135,356
05/30/2014 245.45 246.59 244.35 245.02 174,024
05/29/2014 245.2 247.16 244.28 245.66 120,375
05/28/2014 244.73 246.65 244.51 245.29 105,600
05/27/2014 246.81 247.66 244.04 244.97 101,011
05/23/2014 243.17 245.35 242.09 245.14 78,927
05/22/2014 242.67 244.76 241.51 243 73,242
05/21/2014 243.24 244.99 241.36 242.26 85,783
05/20/2014 242.98 244.79 241.08 241.85 169,130
05/19/2014 244.53 245 242.715 243.89 167,733
05/16/2014 240.97 245.79 240.955 245.26 217,933
05/15/2014 240.47 242.2 238.744 241.64 271,199
05/14/2014 240.98 241.5 239.8 240.51 204,383
05/13/2014 242.1 243.1 240.3 240.92 108,873
05/12/2014 241 244.03 238.5 241.48 200,529
05/09/2014 234.46 244.47 232.575 241.79 247,528
05/08/2014 236.61 241.41 235.39 235.85 241,125
05/07/2014 236.09 237.24 231.98 236.61 246,708
05/06/2014 236.83 238.26 235.14 235.82 257,429
05/05/2014 233.4 238.41 231.5 237.73 213,505
05/02/2014 232.76 236.129 231.84 235.3 140,757
05/01/2014 233.49 236.99 231.922 233.15 114,947
04/30/2014 228.27 233.6 227.665 233.12 189,752
04/29/2014 230 230.25 227.27 228.29 146,726
04/28/2014 231.33 231.57 226.86 230.47 257,728
04/25/2014 233.93 234.94 229.46 229.99 83,975
04/24/2014 235.66 236.97 231.57 234.1 98,687
04/23/2014 234.2 235.88 232.14 234.3 123,983
04/22/2014 234.07 237.04 234.07 234.24 131,210
04/21/2014 233.67 234.96 231.93 233.85 85,739
04/17/2014 229.03 235.29 228.2501 233.5 261,264
04/16/2014 226.89 229.65 226.49 228.85 169,130
04/15/2014 225.27 226.75 221 224.99 212,458
04/14/2014 225.55 227.99 223.17 224.87 153,204
04/11/2014 223.5 226.6 223.21 223.8 164,176
04/10/2014 232.81 232.81 224.37 224.37 287,932
04/09/2014 234.07 235.13 229.84 233.24 201,821
04/08/2014 229.3 233.01 228.09 232.43 151,014
04/07/2014 234.65 235.538 227.95 229.22 142,197
04/04/2014 241.83 243.49 234.25 235.09 106,930
04/03/2014 240.6 242.7 239.15 240.04 112,402
04/02/2014 239.07 242.29 237.87 240.17 167,140
04/01/2014 236.03 238.62 234.5 238.28 204,205
03/31/2014 233.43 236.29 231.86 235.68 257,218
03/28/2014 232.61 235.36 231.62 232.08 147,461
03/27/2014 233.8 234.24 230.57 231.19 91,450
*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?