Mettler Toledo International Inc/ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	716.40	721.75	711.58	713.65	713.65	129,132
2019-11-13	708.64	726.93	708.64	722.74	722.74	130,099
2019-11-12	704.83	712.99	698.77	711.45	711.45	127,474
2019-11-11	702.94	706.86	698.53	700.40	700.40	206,606
2019-11-08	680.00	727.21	680.00	708.86	708.86	413,484
2019-11-07	717.75	726.41	711.54	720.81	720.81	238,451
2019-11-06	714.02	714.02	705.23	709.78	709.78	156,603
2019-11-05	724.19	729.86	704.51	714.40	714.40	215,787
2019-11-04	721.66	730.19	719.31	723.67	723.67	224,717
2019-11-01	710.00	717.11	707.74	714.18	714.18	128,583
2019-10-31	704.59	708.47	699.08	704.94	704.94	134,202
2019-10-30	702.25	708.78	699.17	708.47	708.47	121,497
2019-10-29	695.22	708.69	691.31	703.76	703.76	128,695
2019-10-28	701.56	707.99	699.51	701.35	701.35	108,065
2019-10-25	686.55	703.68	679.14	698.19	698.19	130,472
2019-10-24	686.91	690.12	678.39	686.74	686.74	112,321
2019-10-23	687.42	703.47	684.55	688.87	688.87	188,021
2019-10-22	686.33	694.30	683.91	684.21	684.21	187,148
2019-10-21	688.14	690.00	678.37	685.22	685.22	192,764
2019-10-18	666.48	684.25	665.38	680.50	680.50	160,348
2019-10-17	672.81	676.69	669.37	670.82	670.82	284,022
2019-10-16	680.77	682.59	665.24	668.50	668.50	346,757
2019-10-15	683.94	687.32	677.43	680.00	680.00	210,804
2019-10-14	689.66	690.62	680.25	680.74	680.74	121,476
2019-10-11	681.11	697.48	681.11	688.10	688.10	183,786
2019-10-10	671.88	678.24	665.95	672.37	672.37	223,113
2019-10-09	666.73	675.94	658.00	673.28	673.28	168,707
2019-10-08	660.40	665.84	641.70	658.61	658.61	290,110
2019-10-07	681.66	689.74	678.91	681.85	681.85	150,032
2019-10-04	671.86	687.05	671.86	686.27	686.27	182,115
2019-10-03	665.30	677.11	655.98	670.77	670.77	259,904
2019-10-02	682.92	684.58	662.74	663.30	663.30	223,333
2019-10-01	705.44	706.83	687.24	688.14	688.14	151,351
2019-09-30	701.62	709.53	701.11	704.40	704.40	181,828
2019-09-27	704.33	706.74	690.00	699.28	699.28	111,037
2019-09-26	697.77	705.93	691.14	700.39	700.39	148,551
2019-09-25	689.45	701.08	686.33	699.34	699.34	145,622
2019-09-24	709.96	714.20	688.73	690.99	690.99	181,720
2019-09-23	705.44	712.66	698.50	706.21	706.21	158,697
2019-09-20	713.36	716.27	708.73	709.18	709.18	155,679
2019-09-19	710.73	714.50	706.99	710.10	710.10	117,704
2019-09-18	710.44	711.93	698.97	709.05	709.05	167,630
2019-09-17	710.84	713.29	703.57	710.54	710.54	130,423
2019-09-16	708.84	715.67	707.53	711.65	711.65	140,821
2019-09-13	712.31	713.40	701.63	713.00	713.00	132,423
2019-09-12	724.47	726.67	710.01	711.74	711.74	204,030
2019-09-11	700.00	718.18	700.00	718.18	718.18	226,884
2019-09-10	677.89	699.64	669.92	699.64	699.64	279,328
2019-09-09	688.08	690.07	672.59	679.56	679.56	193,123
2019-09-06	687.11	689.73	680.03	684.98	684.98	174,862
2019-09-05	669.14	687.52	665.47	685.78	685.78	243,960
2019-09-04	655.71	666.82	655.24	660.17	660.17	172,474
2019-09-03	654.98	660.77	646.43	653.00	653.00	192,724
2019-08-30	656.12	659.56	649.36	656.79	656.79	212,533
2019-08-29	653.96	661.05	651.88	654.17	654.17	246,024
2019-08-28	645.63	651.51	638.92	646.39	646.39	200,841
2019-08-27	650.91	652.24	644.10	647.23	647.23	190,299
2019-08-26	648.00	649.14	638.99	647.45	647.45	189,567
2019-08-23	666.27	668.06	640.02	642.84	642.84	224,319
2019-08-22	672.62	674.68	658.76	663.68	663.68	125,998

← NewerPage 30 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.