Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mettler-Toledo International (NY: MTD )

1,522.75 -7.80 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 318.08 323.77 315.19 317.01 185,474 -3.55(-1.11%)
Apr 29, 2015 321.40 322.84 318.17 320.56 125,365 -1.87(-0.58%)
Apr 28, 2015 320.08 323.74 317.82 322.43 70,626 +2.41(+0.75%)
Apr 27, 2015 322.56 324.85 319.25 320.02 88,496 -2.04(-0.63%)
Apr 24, 2015 324.52 326.47 321.41 322.06 61,962 -2.30(-0.71%)
Apr 23, 2015 324.24 326.65 323.07 324.36 63,163 +0.22(+0.07%)
Apr 22, 2015 322.60 324.53 320.27 324.14 71,067 +0.66(+0.20%)
Apr 21, 2015 325.08 325.08 322.52 323.48 46,639 +0.29(+0.09%)
Apr 20, 2015 321.84 325.01 320.68 323.19 104,175 +2.65(+0.83%)
Apr 17, 2015 324.28 325.24 319.10 320.54 112,521 -5.20(-1.60%)
Apr 16, 2015 327.48 327.58 324.55 325.74 54,936 -1.35(-0.41%)
Apr 15, 2015 325.41 328.26 325.27 327.09 73,694 +2.59(+0.80%)
Apr 14, 2015 327.74 328.13 323.71 324.50 89,612 -3.10(-0.95%)
Apr 13, 2015 331.34 333.47 327.10 327.60 103,591 -3.55(-1.07%)
Apr 10, 2015 331.17 332.13 327.13 331.15 71,748 +1.92(+0.58%)
Apr 09, 2015 325.95 329.42 324.26 329.23 122,246 +2.46(+0.75%)
Apr 08, 2015 322.90 327.46 322.42 326.77 126,549 +3.87(+1.20%)
Apr 07, 2015 326.50 329.70 322.88 322.90 114,238 -3.26(-1.00%)
Apr 06, 2015 320.29 327.02 320.29 326.16 151,764 +4.69(+1.46%)
Apr 02, 2015 323.31 321.47 321.47 321.47 141,800 -3.62(-1.11%)
Apr 01, 2015 327.42 327.42 320.54 325.09 127,450 -3.56(-1.08%)
Mar 31, 2015 321.92 331.02 321.92 328.65 156,118 +3.82(+1.18%)
Mar 30, 2015 323.89 327.67 323.57 324.83 111,004 +1.54(+0.48%)
Mar 27, 2015 319.62 324.55 318.64 323.29 60,493 +4.41(+1.38%)
Mar 26, 2015 318.61 320.84 318.15 318.88 84,417 -1.52(-0.47%)
Mar 25, 2015 325.31 327.65 320.09 320.40 80,567 -4.77(-1.47%)
Mar 24, 2015 327.77 329.46 324.87 325.17 111,164 -3.50(-1.06%)
Mar 23, 2015 332.42 333.45 328.51 328.67 79,645 -3.17(-0.96%)
Mar 20, 2015 331.83 332.45 330.26 331.84 249,270 +1.13(+0.34%)
Mar 19, 2015 327.96 332.47 325.07 330.71 166,751 +6.32(+1.95%)
Mar 18, 2015 316.20 326.57 316.20 324.39 130,395 +3.85(+1.20%)
Mar 17, 2015 318.22 320.89 316.08 320.54 182,633 -0.19(-0.06%)
Mar 16, 2015 317.57 322.04 316.49 320.73 113,759 +6.08(+1.93%)
Mar 13, 2015 317.03 318.75 313.01 314.65 118,055 -2.44(-0.77%)
Mar 12, 2015 312.07 317.92 311.68 317.09 88,613 +7.63(+2.47%)
Mar 11, 2015 306.74 310.57 305.88 309.46 114,661 +3.19(+1.04%)
Mar 10, 2015 308.15 309.61 305.52 306.27 144,958 -4.11(-1.32%)
Mar 09, 2015 308.93 312.62 308.74 310.38 130,540 -0.59(-0.19%)
Mar 06, 2015 312.58 314.27 310.53 310.97 141,648 -2.69(-0.86%)
Mar 05, 2015 313.50 314.78 311.45 313.66 209,166 +0.68(+0.22%)
Mar 04, 2015 312.74 315.16 309.83 312.98 93,683 -2.21(-0.70%)
Mar 03, 2015 317.22 317.96 312.39 315.19 100,208 -2.33(-0.73%)
Mar 02, 2015 314.07 318.25 311.65 317.52 113,917 +3.35(+1.07%)
Feb 27, 2015 313.81 316.19 313.69 314.17 73,900 -0.49(-0.16%)
Feb 26, 2015 315.89 317.55 314.30 314.66 83,589 -2.26(-0.71%)
Feb 25, 2015 313.09 318.61 313.09 316.92 113,167 +3.88(+1.24%)
Feb 24, 2015 312.75 314.75 312.22 313.04 76,860 +0.57(+0.18%)
Feb 23, 2015 313.63 314.95 310.80 312.47 80,474 -1.16(-0.37%)
Feb 20, 2015 308.44 314.19 306.48 313.63 90,520 +4.41(+1.43%)
Feb 19, 2015 309.39 311.99 308.43 309.22 98,328 -0.78(-0.25%)
Feb 18, 2015 308.04 311.94 306.32 310.00 111,847 +0.87(+0.28%)
Feb 17, 2015 306.52 310.25 305.02 309.13 147,286 +2.13(+0.69%)
Feb 13, 2015 306.73 307.00 307.00 307.00 111,500 -0.13(-0.04%)
Feb 12, 2015 305.83 308.57 305.83 307.13 151,258 +3.71(+1.22%)
Feb 11, 2015 302.95 305.98 301.96 303.42 107,964 +0.54(+0.18%)
Feb 10, 2015 305.77 307.05 302.02 302.88 165,347 -1.96(-0.64%)
Feb 09, 2015 305.95 308.09 302.89 304.84 196,037 -4.07(-1.32%)
Feb 06, 2015 328.00 328.00 306.90 308.91 237,546 -2.36(-0.76%)
Feb 05, 2015 313.01 314.07 309.79 311.27 175,968 +0.78(+0.25%)
Feb 04, 2015 311.28 312.90 308.31 310.49 161,304 -0.80(-0.26%)
Feb 03, 2015 308.30 312.21 306.06 311.29 192,092 +4.21(+1.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.