Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mettler-Toledo International (NY: MTD )

1,404.09 +20.52 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1118 1129 1107 1116 195,000 +6.14(+0.55%)
Feb 25, 2021 1131 1131 1100 1110 100,522 -17.69(-1.57%)
Feb 24, 2021 1108 1138 1108 1128 164,909 +17.14(+1.54%)
Feb 23, 2021 1123 1123 1095 1110 220,888 -17.43(-1.55%)
Feb 22, 2021 1155 1161 1125 1128 104,851 -37.56(-3.22%)
Feb 19, 2021 1155 1178 1155 1165 153,300 +14.94(+1.30%)
Feb 18, 2021 1166 1166 1144 1151 156,027 -15.95(-1.37%)
Feb 17, 2021 1183 1183 1161 1166 149,602 -24.37(-2.05%)
Feb 16, 2021 1218 1222 1186 1191 133,742 -29.83(-2.44%)
Feb 12, 2021 1200 1223 1200 1221 88,700 +18.59(+1.55%)
Feb 11, 2021 1217 1217 1196 1202 106,466 -4.94(-0.41%)
Feb 10, 2021 1220 1220 1203 1207 86,865 +0.51(+0.04%)
Feb 09, 2021 1206 1220 1204 1206 71,327 -2.77(-0.23%)
Feb 08, 2021 1198 1214 1189 1209 123,487 +14.07(+1.18%)
Feb 05, 2021 1202 1216 1173 1195 221,000 -21.74(-1.79%)
Feb 04, 2021 1190 1224 1185 1217 179,431 +28.56(+2.40%)
Feb 03, 2021 1214 1219 1183 1188 126,366 -29.21(-2.40%)
Feb 02, 2021 1197 1227 1197 1218 119,848 +36.77(+3.11%)
Feb 01, 2021 1179 1192 1175 1181 86,457 +12.72(+1.09%)
Jan 29, 2021 1171 1186 1156 1168 92,200 -2.70(-0.23%)
Jan 28, 2021 1167 1187 1158 1171 137,943 +17.30(+1.50%)
Jan 27, 2021 1190 1193 1147 1154 130,188 -57.41(-4.74%)
Jan 26, 2021 1232 1232 1205 1211 83,467 -22.56(-1.83%)
Jan 25, 2021 1232 1241 1224 1233 70,853 -1.25(-0.10%)
Jan 22, 2021 1244 1246 1231 1235 98,800 -10.06(-0.81%)
Jan 21, 2021 1267 1271 1243 1245 128,431 -24.02(-1.89%)
Jan 20, 2021 1233 1272 1233 1269 131,026 +37.64(+3.06%)
Jan 19, 2021 1230 1238 1214 1231 116,928 +12.72(+1.04%)
Jan 15, 2021 1206 1222 1205 1218 89,000 +14.23(+1.18%)
Jan 14, 2021 1216 1220 1202 1204 98,029 -12.42(-1.02%)
Jan 13, 2021 1222 1231 1208 1217 118,078 -3.85(-0.32%)
Jan 12, 2021 1240 1248 1216 1220 124,049 -24.54(-1.97%)
Jan 11, 2021 1237 1251 1232 1245 97,663 +8.03(+0.65%)
Jan 08, 2021 1221 1246 1218 1237 80,600 +14.45(+1.18%)
Jan 07, 2021 1200 1225 1200 1223 125,752 +25.45(+2.13%)
Jan 06, 2021 1169 1212 1169 1197 181,029 +20.74(+1.76%)
Jan 05, 2021 1155 1190 1155 1176 122,177 +15.48(+1.33%)
Jan 04, 2021 1155 1185 1148 1161 172,300 +21.19(+1.86%)
Dec 31, 2020 1140 1140 1140 68,022 +5.80(+0.51%)
Dec 30, 2020 1141 1150 1130 1134 68,022 -4.08(-0.36%)
Dec 29, 2020 1145 1151 1132 1138 86,054 +3.20(+0.28%)
Dec 28, 2020 1149 1149 1124 1135 49,600 -5.43(-0.48%)
Dec 24, 2020 1127 1148 1127 1140 43,000 +14.09(+1.25%)
Dec 23, 2020 1130 1134 1114 1126 76,535 +0.57(+0.05%)
Dec 22, 2020 1130 1138 1121 1126 111,760 -9.80(-0.86%)
Dec 21, 2020 1122 1139 1100 1135 137,171 +0.50(+0.04%)
Dec 18, 2020 1135 1139 1119 1135 320,600 +4.50(+0.40%)
Dec 17, 2020 1120 1140 1114 1130 153,128 +19.07(+1.72%)
Dec 16, 2020 1144 1150 1109 1111 156,233 -37.90(-3.30%)
Dec 15, 2020 1150 1152 1141 1149 131,793 +9.90(+0.87%)
Dec 14, 2020 1149 1168 1138 1139 142,695 -5.61(-0.49%)
Dec 11, 2020 1146 1147 1130 1145 119,300 -6.95(-0.60%)
Dec 10, 2020 1151 1156 1141 1152 81,391 +1.14(+0.10%)
Dec 09, 2020 1158 1163 1143 1151 127,212 -10.65(-0.92%)
Dec 08, 2020 1123 1166 1119 1161 124,698 +36.18(+3.22%)
Dec 07, 2020 1130 1140 1119 1125 174,173 -6.60(-0.58%)
Dec 04, 2020 1133 1141 1123 1132 172,900 -0.25(-0.02%)
Dec 03, 2020 1147 1156 1129 1132 114,956 -7.75(-0.68%)
Dec 02, 2020 1158 1161 1133 1140 92,984 -20.34(-1.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.