Mettler Toledo Historical Data - MTD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Mettler Toledo International Inc MTD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.82 0.46% 835.13 839.50 828.31 831.00 831.31 16:01:37
more quote information »

MTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week820.00839.50815.505827.60127,62215.131.85%
1 Month788.00839.50779.10807.91123,52147.135.98%
3 Months695.22839.50680.00747.87174,827139.9120.12%
6 Months816.58839.50638.92719.64193,36518.552.27%
1 Year597.31873.51588.215725.89167,817237.8239.82%
3 Years415.97873.51408.97630.44153,737419.16100.77%
5 Years295.11873.51275.30512.65158,942540.02182.99%

MTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 835.13 3.82 0.46% 831.00 839.50 828.31 164,219
Jan 17 2020 831.31 0.64 0.08% 833.97 834.84 825.36 122,857
Jan 16 2020 830.67 12.28 1.5% 823.00 830.67 816.68 103,913
Jan 15 2020 818.39 -12.24 -1.47% 827.43 830.46 815.505 133,621
Jan 14 2020 830.63 8.06 0.98% 820.00 835.97 818.18 150,097
Jan 13 2020 822.57 4.88 0.6% 815.15 824.62 812.64 147,174
Jan 10 2020 817.69 6.83 0.84% 816.60 822.25 813.22 167,570
Jan 09 2020 810.86 13.79 1.73% 806.16 813.095 800.52 168,203
Jan 08 2020 797.07 -0.09 -0.01% 796.32 805.49 795.00 148,394
Jan 07 2020 797.16 3.43 0.43% 790.56 801.12 787.18 105,772
Jan 06 2020 793.73 4.19 0.53% 779.89 793.86 779.10 187,894
Jan 03 2020 789.54 -15.52 -1.93% 790.10 802.07 788.20 149,129
Jan 02 2020 805.06 11.78 1.48% 805.17 809.99 796.47 149,222
Dec 31 2019 793.28 1.37 0.17% 790.71 794.315 783.79 81,589
Dec 30 2019 791.91 -0.92 -0.12% 795.81 795.81 785.26 77,160
Dec 27 2019 792.83 0.85 0.11% 792.02 795.275 789.455 72,833
Dec 26 2019 791.98 1.51 0.19% 791.27 792.64 787.01 64,554
Dec 24 2019 790.47 1.04 0.13% 788.00 792.20 783.85 69,874
Dec 23 2019 789.43 -3.88 -0.49% 798.12 798.12 784.93 131,518
See More Historical Prices »
Your Recent History
NYSE
MTD
Mettler To..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200122 06:04:17