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 )

1,530.55 +10.66 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1426	1427	1380	1394	100,474	-31.07(-2.18%)
May 05, 2023	1475	1475	1395	1425	237,497	-50.21(-3.40%)
May 04, 2023	1485	1497	1473	1475	144,068	-16.90(-1.13%)
May 03, 2023	1505	1518	1483	1492	144,381	-10.39(-0.69%)
May 02, 2023	1521	1525	1487	1502	137,748	-16.81(-1.11%)
May 01, 2023	1494	1522	1494	1519	103,588	+27.80(+1.86%)
Apr 28, 2023	1453	1496	1453	1492	85,851	+34.92(+2.40%)
Apr 27, 2023	1464	1464	1438	1457	133,693	-5.08(-0.35%)
Apr 26, 2023	1458	1476	1457	1462	111,652	-8.67(-0.59%)
Apr 25, 2023	1565	1565	1466	1470	114,668	-103.89(-6.60%)
Apr 24, 2023	1558	1574	1555	1574	69,158	+14.83(+0.95%)
Apr 21, 2023	1549	1561	1535	1559	100,230	+19.83(+1.29%)
Apr 20, 2023	1578	1578	1527	1540	157,554	-59.43(-3.72%)
Apr 19, 2023	1587	1602	1575	1599	54,956	+9.77(+0.61%)
Apr 18, 2023	1604	1616	1578	1589	74,149	-6.70(-0.42%)
Apr 17, 2023	1586	1596	1573	1596	72,044	+18.97(+1.20%)
Apr 14, 2023	1579	1589	1563	1577	64,833	-4.76(-0.30%)
Apr 13, 2023	1549	1586	1530	1582	99,358	+48.27(+3.15%)
Apr 12, 2023	1544	1558	1530	1533	64,329	+6.07(+0.40%)
Apr 11, 2023	1524	1541	1513	1527	68,615	+5.74(+0.38%)
Apr 10, 2023	1492	1524	1482	1522	74,746	+20.71(+1.38%)
Apr 06, 2023	1530	1530	1496	1501	96,402	-28.95(-1.89%)
Apr 05, 2023	1521	1542	1510	1530	69,386	+0.33(+0.02%)
Apr 04, 2023	1531	1542	1521	1530	78,067	-1.01(-0.07%)
Apr 03, 2023	1521	1538	1512	1531	84,897	+0.34(+0.02%)
Mar 31, 2023	1512	1532	1512	1530	84,920	+30.47(+2.03%)
Mar 30, 2023	1512	1518	1488	1500	59,471	+3.43(+0.23%)
Mar 29, 2023	1491	1500	1476	1496	65,232	+22.67(+1.54%)
Mar 28, 2023	1479	1485	1463	1474	45,186	-7.89(-0.53%)
Mar 27, 2023	1478	1498	1457	1482	78,987	+21.78(+1.49%)
Mar 24, 2023	1447	1460	1428	1460	63,490	+8.65(+0.60%)
Mar 23, 2023	1463	1490	1445	1451	73,060	-1.16(-0.08%)
Mar 22, 2023	1492	1511	1450	1452	92,084	-47.96(-3.20%)
Mar 21, 2023	1488	1500	1474	1500	86,863	+25.50(+1.73%)
Mar 20, 2023	1457	1480	1457	1475	57,640	+19.61(+1.35%)
Mar 17, 2023	1468	1471	1447	1455	160,628	-14.75(-1.00%)
Mar 16, 2023	1433	1478	1421	1470	75,571	+30.98(+2.15%)
Mar 15, 2023	1441	1456	1406	1439	81,967	-30.99(-2.11%)
Mar 14, 2023	1461	1474	1450	1470	76,137	+30.30(+2.10%)
Mar 13, 2023	1424	1452	1422	1440	67,030	+6.32(+0.44%)
Mar 10, 2023	1474	1474	1429	1433	75,674	-42.32(-2.87%)
Mar 09, 2023	1496	1505	1468	1476	73,480	-14.67(-0.98%)
Mar 08, 2023	1473	1490	1466	1490	54,946	+17.06(+1.16%)
Mar 07, 2023	1508	1508	1471	1473	70,471	-32.74(-2.17%)
Mar 06, 2023	1504	1527	1504	1506	108,571	-2.72(-0.18%)
Mar 03, 2023	1493	1511	1484	1509	57,504	+29.15(+1.97%)
Mar 02, 2023	1407	1481	1407	1479	105,148	+61.52(+4.34%)

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