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 (%)
Sep 28, 2012 171.93 172.40 170.51 170.74 126,901 -2.37(-1.37%)
Sep 27, 2012 171.50 173.75 171.24 173.11 107,152 +1.82(+1.06%)
Sep 26, 2012 171.46 172.35 168.61 171.29 181,911 +0.28(+0.16%)
Sep 25, 2012 174.72 174.72 171.00 171.01 193,102 -2.71(-1.56%)
Sep 24, 2012 172.28 173.92 170.31 173.72 151,210 +1.25(+0.72%)
Sep 21, 2012 172.51 173.60 171.78 172.47 224,872 +0.54(+0.31%)
Sep 20, 2012 173.24 173.89 170.13 171.93 189,920 -3.04(-1.74%)
Sep 19, 2012 173.62 175.46 172.58 174.97 184,979 +1.65(+0.95%)
Sep 18, 2012 176.77 176.77 171.52 173.32 441,270 -3.10(-1.76%)
Sep 17, 2012 177.25 177.86 175.88 176.42 182,419 -1.02(-0.57%)
Sep 14, 2012 175.00 178.37 173.40 177.44 187,018 +3.20(+1.84%)
Sep 13, 2012 170.00 174.38 168.34 174.24 242,699 +4.58(+2.70%)
Sep 12, 2012 171.35 172.14 168.30 169.66 141,878 -1.25(-0.73%)
Sep 11, 2012 170.91 172.73 169.08 170.91 147,415 +0.07(+0.04%)
Sep 10, 2012 172.73 173.06 170.60 170.84 120,987 -2.10(-1.21%)
Sep 07, 2012 168.00 173.87 166.95 172.94 283,206 +5.13(+3.06%)
Sep 06, 2012 165.10 168.49 164.84 167.81 142,632 +4.62(+2.83%)
Sep 05, 2012 164.59 165.20 162.09 163.19 238,314 -0.92(-0.56%)
Sep 04, 2012 164.97 166.14 160.94 164.11 235,730 -1.00(-0.61%)
Aug 31, 2012 165.98 166.07 164.13 165.11 127,878 +0.79(+0.48%)
Aug 30, 2012 163.51 164.84 162.67 164.32 119,981 -0.23(-0.14%)
Aug 29, 2012 165.30 167.43 164.40 164.55 138,090 +1.19(+0.73%)
Aug 27, 2012 163.18 164.99 162.10 163.36 174,148 +0.91(+0.56%)
Aug 24, 2012 163.17 163.49 161.10 162.45 248,460 -0.50(-0.31%)
Aug 23, 2012 163.84 164.90 161.62 162.95 212,509 -1.37(-0.83%)
Aug 22, 2012 164.38 165.23 162.94 164.32 163,968 -0.66(-0.40%)
Aug 21, 2012 163.65 166.62 162.99 164.98 206,028 +2.22(+1.36%)
Aug 20, 2012 163.76 164.80 161.52 162.76 220,215 -1.02(-0.62%)
Aug 17, 2012 165.00 165.52 162.77 163.78 174,426 -1.23(-0.75%)
Aug 16, 2012 164.00 165.93 162.39 165.01 159,653 -1.15(-0.69%)
Aug 15, 2012 164.85 166.27 164.07 166.16 145,363 +1.02(+0.62%)
Aug 14, 2012 166.89 166.89 164.44 165.14 123,830 -1.18(-0.71%)
Aug 13, 2012 165.75 167.22 164.57 166.32 120,028 +0.55(+0.33%)
Aug 10, 2012 166.95 168.22 165.01 165.77 175,158 -2.21(-1.32%)
Aug 09, 2012 168.53 170.52 167.05 167.98 184,023 -0.68(-0.40%)
Aug 08, 2012 166.48 169.24 165.83 168.66 234,458 +1.28(+0.76%)
Aug 07, 2012 163.01 169.22 162.14 167.38 263,787 +4.45(+2.73%)
Aug 06, 2012 159.00 163.51 158.56 162.93 244,009 +3.69(+2.32%)
Aug 03, 2012 154.35 159.88 154.09 159.24 190,168 +7.96(+5.26%)
Aug 02, 2012 153.82 156.05 150.87 151.28 300,789 -3.93(-2.53%)
Aug 01, 2012 155.44 156.55 153.18 155.21 242,755 +0.41(+0.26%)
Jul 31, 2012 153.43 156.06 153.43 154.80 178,512 +0.51(+0.33%)
Jul 30, 2012 155.23 156.54 153.17 154.29 322,819 -1.50(-0.96%)
Jul 27, 2012 147.00 159.75 143.91 155.79 793,505 +0.72(+0.46%)
Jul 26, 2012 153.90 155.71 150.27 155.07 290,047 +3.96(+2.62%)
Jul 25, 2012 152.25 152.88 149.62 151.11 393,560 +0.11(+0.07%)
Jul 24, 2012 152.29 152.70 150.12 151.00 186,768 -1.55(-1.02%)
Jul 23, 2012 152.17 153.29 150.74 152.55 343,892 -3.10(-1.99%)
Jul 20, 2012 156.92 157.18 153.76 155.65 312,330 -2.33(-1.47%)
Jul 19, 2012 157.33 158.84 155.67 157.98 198,941 +1.22(+0.78%)
Jul 18, 2012 152.32 157.50 151.85 156.76 182,460 +3.90(+2.55%)
Jul 17, 2012 151.54 153.46 148.99 152.86 145,412 +1.43(+0.94%)
Jul 16, 2012 151.21 152.54 150.31 151.43 145,493 +0.15(+0.10%)
Jul 13, 2012 149.58 152.71 149.41 151.28 161,679 +2.45(+1.65%)
Jul 12, 2012 147.14 149.78 145.79 148.83 280,437 +0.15(+0.10%)
Jul 11, 2012 151.29 151.51 147.73 148.68 309,433 -2.57(-1.70%)
Jul 10, 2012 153.36 156.99 149.07 151.25 260,212 -3.15(-2.04%)
Jul 09, 2012 157.08 157.08 153.40 154.40 178,195 -2.78(-1.77%)
Jul 06, 2012 159.06 160.34 155.20 157.18 192,342 -2.88(-1.80%)
Jul 05, 2012 160.50 162.31 160.06 160.06 282,205 -1.32(-0.82%)
Jul 03, 2012 157.26 161.47 157.26 161.38 93,600 +4.20(+2.67%)
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.