Quantcast

Mettler-Toledo International, Inc. Common Stock Historical Stock Prices

MTD 
$817.04
*  
13.04
1.62%
Get MTD Alerts
*Delayed - data as of Jun. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
16:00 806.30 817.89 805.03 817.04 116,982
06/19/2019 805.03 817.89 805.03 817.04 119,129
06/18/2019 798.01 805.17 797.48 804 129,430
06/17/2019 794.47 798.32 787.79 791.41 96,256
06/14/2019 795.16 800.47 789.555 791.06 126,343
06/13/2019 808.74 809.275 793.15 797.01 130,669
06/12/2019 806.63 810.35 802.42 808.46 124,390
06/11/2019 814.09 819.5 799.22 804.85 163,397
06/10/2019 794.78 810.89 794.55 806.79 123,388
06/07/2019 780.42 793.63 779.395 790.88 173,839
06/06/2019 759.5 775.54 759.5 772.82 173,758
06/05/2019 748.41 759.445 748.41 756.93 156,854
06/04/2019 736.04 742.16 728.525 741.89 110,419
06/03/2019 725.94 738.15 721 728.75 137,022
05/31/2019 720.05 726.46 709.91 723.09 141,069
05/30/2019 727.02 733.49 726.2 727.36 108,369
05/29/2019 717 727.51 715.54 724.79 167,678
05/28/2019 731.88 742.2 717.83 720.03 232,148
05/24/2019 726.01 734.065 724.08 728.82 131,525
05/23/2019 717.7 721.5 706.853 719.13 188,580
05/22/2019 716.72 728.4857 716.58 724.08 132,400
05/21/2019 721.63 726 714.82 716.5 211,156
05/20/2019 721.78 729.49 714.35 716.18 180,477
05/17/2019 737.62 741.91 726.02 726.42 184,469
05/16/2019 720.63 744.98 720.255 744.98 261,296
05/15/2019 711.83 720 705.82 719.14 222,614
05/14/2019 705.06 727.5968 705.06 722.67 202,920
05/13/2019 715.72 716.14 681.75 701.77 346,249
05/10/2019 734.26 738.305 700.1011 727.67 368,828
05/09/2019 730.55 742.325 725.95 741.67 236,485
05/08/2019 740.62 745.78 732.93 740.49 219,999
05/07/2019 752.76 754 734.65 742.3 221,143
05/06/2019 749.38 762.56 745.93 760.77 112,229
05/03/2019 751 762.9 750.7134 762.43 92,324
05/02/2019 738.18 753.45 737.48 753.2 134,752
05/01/2019 747.96 747.96 736.17 739.16 107,653
04/30/2019 741.93 747.165 741.44 745.26 103,917
04/29/2019 740.41 745.56 733.071 741.52 80,509
04/26/2019 731.04 737.23 725.69 736.95 52,656
04/25/2019 723.65 732.17 721.15 731.01 123,093
04/24/2019 725.35 732.17 715.27 725.53 99,747
04/23/2019 726.97 730.1 709.72 723.62 232,925
04/22/2019 722.87 734.75 722.87 734.19 122,067
04/18/2019 718.09 732.05 716 728.73 143,191
04/17/2019 737 739.37 707.68 715.22 198,279
04/16/2019 749.87 750 729.26 732.17 101,850
04/15/2019 745.87 747.54 742.53 744.34 109,277
04/12/2019 745.34 750 738.33 742.35 104,027
04/11/2019 740.38 741.4 734.525 740.75 102,119
04/10/2019 737 745.37 737 737.97 111,482
04/09/2019 736.11 739.07 731.62 733.99 82,533
04/08/2019 733.31 740.035 723.81 738.37 72,687
04/05/2019 732.88 739.96 729.06 734.84 89,997
04/04/2019 732.61 736.26 721.735 727.2 121,029
04/03/2019 737.61 740.81 729.385 732.73 113,602
04/02/2019 733.63 736.88 729.995 734.45 173,078
04/01/2019 729.12 736.095 723.4 730.34 101,881
03/29/2019 710.82 724.27 710.78 723 173,458
03/28/2019 704.47 708.02 698.17 703.78 112,902
03/27/2019 719.03 723.86 702.11 702.71 144,659
03/26/2019 711.51 720.4 708.68 716.4 92,869
03/25/2019 698.92 714.17 698.92 708.6 121,707
03/22/2019 721.36 726.75 701.02 702.07 180,092
03/21/2019 711.28 732.46 711.28 729.72 111,857
03/20/2019 716.19 720.02 706.64 712.88 107,790
03/19/2019 709.68 719.58 709.68 715.74 114,314
*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?



Smart Portfolio