Mettler Toledo International Inc Historical Data - MTD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Mettler Toledo International Inc (MTD)
Mettler Toledo International Inc (MTD) Historical

Mettler Toledo International Inc (MTD)

1,244.02

11.11

( 0.90% )

Updated: 10:19:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	42.37	3.52598510382	1201.65	1258.45	1185.87	111401	1222.40641812	CS
4	-101.02	-7.51055730685	1345.04	1346.16	1142.91	112790	1262.46551945	CS
12	30.56	2.51841840687	1213.46	1364.59	1133.4625	132952	1256.89882179	CS
26	263.79	26.9110310845	980.23	1364.59	928.495	156388	1170.03500036	CS
52	-214.34	-14.6973312488	1458.36	1527.65	928.495	150088	1204.1132194	CS
156	-91.77	-6.87009185576	1335.79	1714.75	928.495	121247	1307.42262599	CS
260	512.98	70.1712628584	731.04	1714.75	579.4	134126	1092.64117948	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	1232.91	-2.46	-0.20	1220.1199	1236.505	1206.44	91181
1713998400	1235.3699	-5.95	-0.48	1234.94	1258.45	1227.92	157304
1713912000	1241.32	41.86	3.49	1223.72	1247.53	1213	122562
1713825600	1199.46	10.92	0.92	1195.94	1215.51	1186.76	83734
1713566400	1188.54	-4.02	-0.34	1201.65	1202.3	1185.8699	100684
1713480000	1192.56	-5.47	-0.46	1175	1206.115	1142.91	166952
1713393600	1198.03	-30.27	-2.46	1235.28	1235.28	1196.82	150807
1713307200	1228.3	-15.26	-1.23	1225.925	1241.34	1223.51	101983
1713220800	1243.56	-17.51	-1.39	1277.32	1277.32	1239.48	94633
1712961600	1261.07	-50.42	-3.84	1298	1304.73	1251	124519
1712875200	1311.49	6.05	0.46	1326	1326	1305.82	91722
1712788800	1305.44	-31.16	-2.33	1304.06	1320.815	1300.13	82113
1712702400	1336.6	32.33	2.48	1309.95	1338.15	1309.95	95722
1712616000	1304.27	3.43	0.26	1302.48	1314.25	1300.7401	89232
1712356800	1300.84	16.29	1.27	1298.145	1303.195	1285.48	88902
1712270400	1284.55	-46.22	-3.47	1330	1340	1283.67	144206
1712184000	1330.77	9.72	0.74	1312.83	1345.825	1312.83	137091
1712097600	1321.05	-20.15	-1.50	1322.25	1332.275	1316.82	110585
1712011200	1341.2	9.91	0.74	1345.04	1346.16	1320.29	95097
1711665600	1331.29	-4.55	-0.34	1340.77	1342.44	1331.27	93826
1711579200	1335.84	20.77	1.58	1326.15	1339.6199	1313.48	87455
1711492800	1315.07	-4.93	-0.37	1320.08	1328.05	1308.8	107450
1711406400	1320	-7.6	-0.57	1338.65	1338.65	1309.3699	105208
1711147200	1327.6	-11.04	-0.82	1343.74	1343.83	1308.8	120770
1711060800	1338.64	35.78	2.75	1309.54	1345.94	1300.79	115387
1710974400	1302.8599	0.21	0.02	1300.01	1305.07	1287.1	92007
1710888000	1302.65	-3.52	-0.27	1305.9	1315	1295.72	176604
1710801600	1306.17	-18.28	-1.38	1324.45	1326.96	1304.66	131921
1710542400	1324.45	26.32	2.03	1306.76	1331.8599	1305.53	300698
1710456000	1298.13	-7.52	-0.58	1297.76	1307.99	1288.45	115384
1710369600	1305.65	17.34	1.35	1292.18	1310.97	1287.32	133861
1710283200	1288.31	-9.66	-0.74	1300	1306.54	1288.19	128423
1710196800	1297.97	-15.88	-1.21	1310.54	1321.69	1289.621	161915
1709941200	1313.85	-36.61	-2.71	1356.01	1364.59	1313.6099	119114
1709854800	1350.46	38.81	2.96	1326.91	1359.98	1326.91	173161
1709768400	1311.65	24.75	1.92	1295.49	1318.02	1294.42	124081
1709682000	1286.9	0.36	0.03	1285	1298.6099	1272.105	163689
1709595600	1286.54	18.56	1.46	1268	1300.01	1260.01	165341
1709336400	1267.98	20.76	1.66	1241.55	1271.295	1223.025	153329
1709250000	1247.22	3.65	0.29	1246.98	1254.32	1236.095	186499
1709163600	1243.57	30.36	2.50	1213.21	1252.4599	1213.21	118807
1709077200	1213.21	17.95	1.50	1205.24	1221.78	1197.1199	104863
1708990800	1195.26	-14.53	-1.20	1206.41	1215	1195.26	90227
1708731600	1209.79	17.01	1.43	1200.4	1212.975	1190.1	67829
1708645200	1192.78	-1.11	-0.09	1195	1200.545	1174.59	136878
1708558800	1193.89	9.52	0.80	1177.3	1196.71	1177.3	93197
1708472400	1184.3699	-3.07	-0.26	1177.96	1196.57	1176.77	143868
1708126800	1187.44	-5.26	-0.44	1189.21	1202.509	1186.78	80035
1708040400	1192.7	11.52	0.98	1183.05	1200.71	1182.27	95099
1707954000	1181.18	23.62	2.04	1174.23	1184.6	1162.28	128654
1707867600	1157.56	-32.48	-2.73	1179.56	1180	1133.4625	201158
1707781200	1190.04	15.53	1.32	1181.53	1194.16	1169.41	142053
1707522000	1174.51	-50.46	-4.12	1240.8	1240.8	1169.94	291051
1707435600	1224.97	11.74	0.97	1212.98	1230.67	1207.54	214127
1707349200	1213.23	1.13	0.09	1216.1099	1218.195	1203.76	190647
1707262800	1212.1	25.13	2.12	1185.98	1223.94	1184.5	149353
1707176400	1186.97	-23.14	-1.91	1203.32	1205.45	1186	234727
1706917200	1210.1099	-13.89	-1.13	1213.46	1220.75	1193.43	108940
1706830800	1224	26.81	2.24	1196.03	1224.21	1187.005	114021
1706744400	1197.19	-40.31	-3.26	1240.09	1240.09	1193.89	123434
1706658000	1237.5	10.02	0.82	1224.95	1239.18	1221.48	125655
1706571600	1227.48	10.01	0.82	1217.75	1231.1199	1212.315	108754
1706312400	1217.47	15.02	1.25	1224.21	1237.98	1215.7385	133080

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions