Mettler-Toledo International, Inc. Historical Stock Prices

MTD 
$300.2
*  
5.49
1.8%
Get MTD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MTD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTD Pre-Market
 
 
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 28-AUG-2014 TO 28-AUG-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  306.79  306.61  299.66  300.20 216,546
08/28/2015 304.17 306.61 299.66 300.2 217,421
08/27/2015 302.96 306.09 298.66 305.69 147,372
08/26/2015 294.76 301.56 288.33 298.95 293,685
08/25/2015 298.98 300.29 285.58 287.67 337,004
08/24/2015 288.28 301.04 280.5496 291.08 443,628
08/21/2015 306.67 310.86 302.42 304.76 340,653
08/20/2015 317.71 323.53 310.74 311.29 187,955
08/19/2015 323.22 324.11 318.87 320.92 118,556
08/18/2015 326.5 329.93 323.32 325.11 121,543
08/17/2015 320.61 327.31 318.1 326.6 90,965
08/14/2015 320.8 324 318.44 322.03 113,197
08/13/2015 318.85 325.055 318.85 321.61 169,923
08/12/2015 325 327.71 316 319.41 341,889
08/11/2015 329.5 330.99 325.1 327.5 226,933
08/10/2015 329.21 336 329.21 334.12 192,522
08/07/2015 327.37 329.67 324.09 329.33 180,498
08/06/2015 332.48 335.8 326 327.1 157,666
08/05/2015 332.08 334.91 330.03 332.96 160,766
08/04/2015 332.51 335.52 328.99 330 147,949
08/03/2015 338.41 339.54 330.94 332.99 215,137
07/31/2015 336.97 338 327.43 337.6 451,493
07/30/2015 337.64 344.26 334.111 340.38 159,149
07/29/2015 334.66 341.26 333.11 337.75 132,031
07/28/2015 332.25 336.92 329.76 334.99 198,020
07/27/2015 334 334 328.295 329.57 291,410
07/24/2015 337.6 340.91 334.58 335.73 157,110
07/23/2015 341.35 342.9 336.83 337.52 194,948
07/22/2015 340.73 347 339.72 340.35 237,934
07/21/2015 345.95 348.3 339.03 341 295,768
07/20/2015 346.01 350.11 344.9873 346.92 202,690
07/17/2015 345.57 346.61 343.56 345.01 131,007
07/16/2015 343.23 345.98 340.54 345.67 262,524
07/15/2015 342.96 343.35 339.49 340.87 160,667
07/14/2015 340.79 342.74 339.82 341.88 120,817
07/13/2015 337.2 340.29 335.96 339.79 149,837
07/10/2015 331.61 335.58 331.11 334.64 138,926
07/09/2015 333.43 333.43 327.93 329.1 150,986
07/08/2015 342.49 343.255 327.74 329.01 486,320
07/07/2015 346.85 346.85 341.7 345.28 183,722
07/06/2015 343.93 348.87 341.85 346.13 111,482
07/02/2015 345.52 346.8 342.87 346.46 112,941
07/01/2015 343.96 348.27 341.96 344.96 229,484
06/30/2015 342 342.369 338.73 341.46 133,789
06/29/2015 340.75 342.79 337.86 339 171,146
06/26/2015 343.48 346.14 340.47 343.12 225,384
06/25/2015 342.76 343.425 337.29 342.48 163,310
06/24/2015 343.73 344.85 341.07 342.45 143,495
06/23/2015 343.34 345.65 341.97 343.44 113,007
06/22/2015 340.71 343.68 338.65 343.29 243,745
06/19/2015 343.08 343.08 337.98 338 144,793
06/18/2015 342.91 346.67 341.15 342.04 192,815
06/17/2015 340.58 343.52 338.89 343.14 131,664
06/16/2015 335.61 340.02 335.61 339.41 159,286
06/15/2015 336.48 337.59 331.34 336.61 109,740
06/12/2015 338.87 340.05 335.9 337.54 87,907
06/11/2015 337.75 340.25 337.2 340.09 138,816
06/10/2015 333.62 338.02 333.62 336.89 118,123
06/09/2015 329.48 333.29 327.58 332.66 138,599
06/08/2015 329.46 331.09 327.55 328.32 83,301
06/05/2015 329.1 330.78 328.0301 329.66 150,346
06/04/2015 334.76 336.58 329.14 329.89 112,745
06/03/2015 331.18 336.4 329.53 336.13 185,526
06/02/2015 324.94 330.99 322.99 329.21 137,616
06/01/2015 325.16 327.71 321.8 325.61 132,173
05/29/2015 326.42 328.11 324 324.68 171,028
05/28/2015 329.44 331.21 327.63 328.18 126,642
05/27/2015 326.73 330.21 326.65 330.02 129,628
05/26/2015 328.3 328.3 324.03 325.28 146,508
05/22/2015 330.44 331.55 328.6 330.59 110,284
05/21/2015 331.6 333.2 328.2 330.84 142,951
05/20/2015 329.59 332.23 327.86 331.3 109,473
05/19/2015 328.01 330.48 326.37 329.59 127,897
05/18/2015 324.25 328.215 324.02 327.55 126,672
05/15/2015 326.57 327.61 323.74 325.62 130,325
05/14/2015 324.81 325.62 322.72 325.6 139,538
05/13/2015 323.33 326 320.59 323.42 192,875
05/12/2015 323.87 324.6 321.32 321.61 192,241
05/11/2015 325.04 327.4599 323.65 325.02 183,740
05/08/2015 338.25 338.49 324.66 326.29 338,223
05/07/2015 324.53 325.75 319.72 321.89 145,248
05/06/2015 321.32 323.68 319.275 323.39 156,845
05/05/2015 322.59 324.87 318.95 321.23 146,100
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
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
*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?