Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1427	1453	1427	1434	171,477	+2.12(+0.15%)
Feb 27, 2023	1447	1459	1430	1432	64,281	+3.50(+0.25%)
Feb 24, 2023	1448	1452	1424	1428	78,466	-39.56(-2.70%)
Feb 23, 2023	1464	1472	1454	1468	62,858	+12.24(+0.84%)
Feb 22, 2023	1465	1473	1450	1455	113,109	-3.62(-0.25%)
Feb 21, 2023	1498	1498	1453	1459	138,874	-54.90(-3.63%)
Feb 17, 2023	1525	1535	1507	1514	90,258	-20.58(-1.34%)
Feb 16, 2023	1535	1551	1522	1535	76,036	-27.29(-1.75%)
Feb 15, 2023	1536	1562	1522	1562	98,078	+16.31(+1.06%)
Feb 14, 2023	1553	1572	1534	1545	87,012	-8.75(-0.56%)
Feb 13, 2023	1515	1560	1513	1554	116,633	+40.93(+2.70%)
Feb 10, 2023	1537	1544	1490	1513	163,223	-21.33(-1.39%)
Feb 09, 2023	1573	1587	1517	1535	133,858	-20.06(-1.29%)
Feb 08, 2023	1547	1570	1547	1555	69,741	-3.24(-0.21%)
Feb 07, 2023	1543	1573	1529	1558	119,059	+1.96(+0.13%)
Feb 06, 2023	1579	1594	1551	1556	109,997	-35.67(-2.24%)
Feb 03, 2023	1560	1609	1558	1592	126,240	+7.77(+0.49%)
Feb 02, 2023	1556	1596	1556	1584	99,140	+23.34(+1.50%)
Feb 01, 2023	1535	1569	1516	1561	116,444	+27.62(+1.80%)
Jan 31, 2023	1510	1534	1506	1533	90,921	+25.51(+1.69%)
Jan 30, 2023	1521	1535	1496	1507	84,068	-22.34(-1.46%)
Jan 27, 2023	1514	1542	1514	1530	57,578	+6.04(+0.40%)
Jan 26, 2023	1548	1548	1512	1524	81,443	-7.86(-0.51%)
Jan 25, 2023	1514	1533	1497	1532	60,073	-3.18(-0.21%)
Jan 24, 2023	1560	1572	1517	1535	88,766	-41.93(-2.66%)
Jan 23, 2023	1562	1583	1548	1577	99,116	+15.15(+0.97%)
Jan 20, 2023	1524	1565	1518	1562	89,217	+43.07(+2.84%)
Jan 19, 2023	1532	1549	1517	1518	89,591	-21.19(-1.38%)
Jan 18, 2023	1540	1568	1532	1540	81,189	+8.35(+0.55%)
Jan 17, 2023	1547	1568	1523	1531	113,221	-26.48(-1.70%)
Jan 13, 2023	1526	1563	1526	1558	44,939	+21.57(+1.40%)
Jan 12, 2023	1554	1554	1523	1536	63,261	-17.52(-1.13%)
Jan 11, 2023	1528	1572	1528	1554	106,502	+32.87(+2.16%)
Jan 10, 2023	1463	1525	1463	1521	86,582	+64.45(+4.43%)
Jan 09, 2023	1455	1489	1454	1456	112,796	+6.84(+0.47%)
Jan 06, 2023	1504	1519	1392	1450	149,497	-39.94(-2.68%)
Jan 05, 2023	1474	1496	1457	1490	106,951	-2.06(-0.14%)
Jan 04, 2023	1485	1501	1461	1492	95,801	+29.70(+2.03%)
Jan 03, 2023	1455	1468	1430	1462	84,398	+16.42(+1.14%)
Dec 30, 2022	1455	1455	1426	1445	97,503	-21.66(-1.48%)
Dec 29, 2022	1448	1475	1448	1467	80,124	+36.93(+2.58%)
Dec 28, 2022	1450	1469	1430	1430	46,471	-17.06(-1.18%)
Dec 27, 2022	1444	1455	1430	1447	46,048	+8.19(+0.57%)
Dec 23, 2022	1441	1446	1431	1439	41,191	+0.61(+0.04%)
Dec 22, 2022	1424	1441	1407	1438	69,633	-5.58(-0.39%)
Dec 21, 2022	1412	1448	1412	1444	66,164	+38.97(+2.77%)
Dec 20, 2022	1398	1417	1391	1405	74,631	+7.12(+0.51%)
Dec 19, 2022	1425	1426	1393	1398	94,756	-30.26(-2.12%)
Dec 16, 2022	1402	1431	1399	1428	190,192	+10.12(+0.71%)
Dec 15, 2022	1447	1457	1413	1418	110,622	-56.69(-3.84%)
Dec 14, 2022	1508	1514	1464	1475	128,385	-38.26(-2.53%)
Dec 13, 2022	1531	1535	1499	1513	144,794	+28.13(+1.89%)
Dec 12, 2022	1460	1485	1458	1485	100,301	+29.33(+2.02%)
Dec 09, 2022	1467	1483	1450	1456	86,293	-27.17(-1.83%)
Dec 08, 2022	1461	1486	1461	1483	90,651	+21.16(+1.45%)
Dec 07, 2022	1441	1472	1441	1462	76,106	+7.77(+0.53%)
Dec 06, 2022	1445	1467	1436	1454	70,416	-0.57(-0.04%)
Dec 05, 2022	1465	1473	1436	1454	68,398	-31.73(-2.14%)
Dec 02, 2022	1463	1499	1457	1486	73,034	-4.23(-0.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mettler-Toledo International (NY: MTD )

Historical Prices