ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mettler-Toledo International (NY: MTD )

1,439.08 +7.85 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1445 1445 1411 1439 113,967 +7.85(+0.55%)
Aug 29, 2024 1431 1447 1427 1431 64,265 +8.05(+0.57%)
Aug 28, 2024 1422 1440 1418 1423 77,735 +0.59(+0.04%)
Aug 27, 2024 1423 1424 1413 1423 44,231 +0.57(+0.04%)
Aug 26, 2024 1444 1444 1414 1422 50,837 -13.92(-0.97%)
Aug 23, 2024 1440 1447 1424 1436 50,117 +12.50(+0.88%)
Aug 22, 2024 1444 1445 1418 1423 116,931 -8.39(-0.59%)
Aug 21, 2024 1436 1439 1427 1432 54,532 +0.90(+0.06%)
Aug 20, 2024 1435 1447 1422 1431 66,565 -3.86(-0.27%)
Aug 19, 2024 1417 1435 1410 1435 62,948 +17.21(+1.21%)
Aug 16, 2024 1435 1435 1403 1418 91,846 -17.20(-1.20%)
Aug 15, 2024 1422 1435 1419 1435 84,160 +32.23(+2.30%)
Aug 14, 2024 1428 1429 1399 1403 115,663 -17.75(-1.25%)
Aug 13, 2024 1389 1423 1374 1420 92,730 +42.16(+3.06%)
Aug 12, 2024 1394 1394 1374 1378 85,532 -19.12(-1.37%)
Aug 09, 2024 1394 1402 1388 1397 72,766 +1.93(+0.14%)
Aug 08, 2024 1363 1398 1363 1395 71,427 +37.38(+2.75%)
Aug 07, 2024 1388 1403 1355 1358 132,195 -24.52(-1.77%)
Aug 06, 2024 1386 1418 1376 1382 127,367 +7.82(+0.57%)
Aug 05, 2024 1404 1411 1368 1375 212,125 -66.78(-4.63%)
Aug 02, 2024 1463 1488 1390 1441 327,177 -73.92(-4.88%)
Aug 01, 2024 1524 1547 1506 1515 181,201 -5.68(-0.37%)
Jul 31, 2024 1521 1546 1503 1521 181,012 +11.47(+0.76%)
Jul 30, 2024 1464 1514 1458 1510 167,329 +57.56(+3.96%)
Jul 29, 2024 1450 1460 1426 1452 93,282 +1.92(+0.13%)
Jul 26, 2024 1425 1460 1425 1450 175,005 +39.08(+2.77%)
Jul 25, 2024 1385 1434 1380 1411 179,697 +26.44(+1.91%)
Jul 24, 2024 1362 1405 1362 1385 138,990 +22.96(+1.69%)
Jul 23, 2024 1410 1410 1359 1362 100,311 -11.02(-0.80%)
Jul 22, 2024 1353 1375 1347 1373 109,750 +28.36(+2.11%)
Jul 19, 2024 1375 1375 1340 1344 80,307 -11.81(-0.87%)
Jul 18, 2024 1374 1391 1324 1356 171,478 -22.17(-1.61%)
Jul 17, 2024 1370 1393 1369 1378 106,025 -4.65(-0.34%)
Jul 16, 2024 1359 1385 1358 1383 134,763 +24.35(+1.79%)
Jul 15, 2024 1357 1363 1350 1359 120,018 -0.67(-0.05%)
Jul 12, 2024 1363 1383 1355 1359 105,308 +1.03(+0.08%)
Jul 11, 2024 1334 1365 1319 1358 116,054 +34.08(+2.57%)
Jul 10, 2024 1318 1326 1309 1324 135,554 +16.10(+1.23%)
Jul 09, 2024 1330 1332 1306 1308 126,208 -22.00(-1.65%)
Jul 08, 2024 1358 1358 1328 1330 157,174 -16.08(-1.19%)
Jul 05, 2024 1358 1358 1345 1346 145,426 -8.02(-0.59%)
Jul 03, 2024 1360 1375 1348 1354 71,143 -2.97(-0.22%)
Jul 02, 2024 1366 1380 1351 1357 113,314 -9.77(-0.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.