Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mettler-Toledo International (NY: MTD )

1,501.73 -16.56 (-1.09%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 549.79 554.40 546.79 550.74 265,588 -0.97(-0.18%)
May 30, 2018 550.81 555.88 548.47 551.71 181,656 +4.97(+0.91%)
May 29, 2018 551.50 554.81 540.24 546.74 193,644 -8.09(-1.46%)
May 25, 2018 554.83 554.83 554.83 0 -10.75(-1.90%)
May 24, 2018 567.67 569.97 564.93 565.58 136,771 -4.22(-0.74%)
May 23, 2018 569.85 572.30 567.00 569.80 211,325 -4.30(-0.75%)
May 22, 2018 583.03 585.63 573.24 574.10 188,660 -7.91(-1.36%)
May 21, 2018 575.99 582.43 575.99 582.01 273,480 +8.82(+1.54%)
May 18, 2018 563.00 575.41 562.10 573.19 253,502 +11.09(+1.97%)
May 17, 2018 559.70 563.60 559.70 562.10 174,824 +1.35(+0.24%)
May 16, 2018 557.01 561.72 554.80 560.75 167,926 +4.31(+0.77%)
May 15, 2018 563.62 564.00 547.38 556.44 433,915 -12.48(-2.19%)
May 14, 2018 566.07 571.02 563.24 568.92 212,367 +5.20(+0.92%)
May 11, 2018 566.00 567.26 561.64 563.72 209,131 +0.47(+0.08%)
May 10, 2018 554.48 564.45 552.96 563.25 205,026 +13.59(+2.47%)
May 09, 2018 548.66 552.40 544.64 549.66 152,414 +3.23(+0.59%)
May 08, 2018 551.70 554.41 545.13 546.43 235,075 -6.47(-1.17%)
May 07, 2018 555.60 563.95 550.00 552.90 171,923 -0.07(-0.01%)
May 04, 2018 580.00 580.00 550.50 552.97 375,290 -21.83(-3.80%)
May 03, 2018 556.51 574.98 550.03 574.80 279,380 +13.97(+2.49%)
May 02, 2018 564.03 566.70 560.12 560.83 181,225 -6.39(-1.13%)
May 01, 2018 555.37 567.42 550.25 567.22 285,137 +7.29(+1.30%)
Apr 30, 2018 566.20 566.20 559.92 559.93 287,046 -4.08(-0.72%)
Apr 27, 2018 563.86 566.48 562.33 564.01 98,028 +0.40(+0.07%)
Apr 26, 2018 562.00 566.90 560.53 563.61 155,855 +2.94(+0.52%)
Apr 25, 2018 562.01 564.34 553.93 560.67 151,283 -1.21(-0.22%)
Apr 24, 2018 561.93 573.01 557.08 561.88 174,204 -12.47(-2.17%)
Apr 23, 2018 577.10 582.07 573.24 574.35 82,009 -2.41(-0.42%)
Apr 20, 2018 578.26 580.79 572.27 576.76 170,595 -0.61(-0.11%)
Apr 19, 2018 584.61 584.61 573.42 577.37 132,214 -8.26(-1.41%)
Apr 18, 2018 584.48 589.96 578.53 585.63 161,145 +4.06(+0.70%)
Apr 17, 2018 573.82 582.73 573.47 581.57 155,838 +10.81(+1.89%)
Apr 16, 2018 570.49 575.88 569.55 570.76 122,597 +2.55(+0.45%)
Apr 13, 2018 572.30 572.30 565.02 568.21 104,596 -1.55(-0.27%)
Apr 12, 2018 568.25 575.43 567.06 569.76 170,360 +4.59(+0.81%)
Apr 11, 2018 565.22 581.21 561.88 565.17 214,725 -6.11(-1.07%)
Apr 10, 2018 563.71 574.48 561.59 571.28 169,959 +11.06(+1.97%)
Apr 09, 2018 553.56 569.86 553.56 560.22 131,584 +4.96(+0.89%)
Apr 06, 2018 573.36 576.48 552.12 555.26 255,535 -22.41(-3.88%)
Apr 05, 2018 577.98 581.90 573.88 577.67 188,574 +3.14(+0.55%)
Apr 04, 2018 559.46 576.24 546.04 574.53 286,916 +5.95(+1.05%)
Apr 03, 2018 566.45 574.27 561.62 568.58 279,317 +5.90(+1.05%)
Apr 02, 2018 575.00 578.36 556.62 562.68 266,760 -12.35(-2.15%)
Mar 29, 2018 575.03 575.03 575.03 0 +3.13(+0.55%)
Mar 28, 2018 574.44 576.77 564.53 571.90 240,929 -1.31(-0.23%)
Mar 27, 2018 588.76 591.48 568.99 573.21 175,561 -15.54(-2.64%)
Mar 26, 2018 574.46 590.29 567.79 588.75 211,793 +21.88(+3.86%)
Mar 23, 2018 586.01 594.24 565.86 566.87 232,408 -18.52(-3.16%)
Mar 22, 2018 601.27 605.13 583.34 585.39 212,667 -21.02(-3.47%)
Mar 21, 2018 612.90 618.99 606.41 606.41 133,067 -5.49(-0.90%)
Mar 20, 2018 613.55 618.54 610.37 611.90 120,011 +0.39(+0.06%)
Mar 19, 2018 610.30 613.50 606.53 611.51 194,310 -2.37(-0.39%)
Mar 16, 2018 614.61 617.54 611.28 613.88 200,966 +0.05(+0.01%)
Mar 15, 2018 608.62 618.80 606.17 613.83 205,194 +7.70(+1.27%)
Mar 14, 2018 615.00 615.00 604.07 606.13 113,786 -5.87(-0.96%)
Mar 13, 2018 618.42 619.64 608.12 612.00 120,951 -3.91(-0.63%)
Mar 12, 2018 615.40 620.66 613.69 615.91 223,508 -0.09(-0.01%)
Mar 09, 2018 610.11 619.65 606.03 616.00 128,381 +9.12(+1.50%)
Mar 08, 2018 614.22 614.22 601.62 606.88 178,878 -4.66(-0.76%)
Mar 07, 2018 612.92 611.54 175,793 +6.25(+1.03%)
Mar 06, 2018 601.42 606.54 596.18 605.29 192,730 +5.34(+0.89%)
Mar 05, 2018 592.16 602.69 585.59 599.95 239,665 +6.69(+1.13%)
Mar 02, 2018 589.60 594.62 585.33 593.26 273,588 -2.91(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.