Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	664.31	673.46	661.12	669.58	669.58	145,952
2019-08-20	672.27	674.94	658.16	659.14	659.14	177,862
2019-08-19	675.16	683.77	674.75	675.51	675.51	226,381
2019-08-16	665.95	671.51	664.18	665.19	665.19	213,782
2019-08-15	667.63	675.46	658.36	660.39	660.39	260,496
2019-08-14	679.63	688.86	659.88	660.59	660.59	247,997
2019-08-13	678.43	702.78	676.02	689.97	689.97	208,000
2019-08-12	700.15	700.15	676.96	681.78	681.78	211,301
2019-08-09	711.24	714.31	699.31	702.28	702.28	161,114
2019-08-08	709.20	714.96	705.81	713.42	713.42	197,065
2019-08-07	701.26	710.52	691.44	704.97	704.97	207,279
2019-08-06	698.35	708.64	698.35	707.17	707.17	240,190
2019-08-05	701.48	706.67	686.62	692.72	692.72	351,663
2019-08-02	730.36	745.99	713.58	717.82	717.82	480,142
2019-08-01	758.86	777.61	751.34	760.79	760.79	333,861
2019-07-31	759.41	765.70	748.45	756.75	756.75	233,196
2019-07-30	765.22	766.99	758.12	759.97	759.97	351,108
2019-07-29	779.02	781.39	770.00	775.00	775.00	241,055
2019-07-26	789.42	790.00	772.98	775.11	775.11	334,816
2019-07-25	805.14	807.68	787.63	790.68	790.68	295,069
2019-07-24	784.00	813.39	772.81	812.17	812.17	539,099
2019-07-23	811.00	820.42	805.09	818.31	818.31	169,798
2019-07-22	816.58	825.24	809.54	818.70	818.70	124,418
2019-07-19	833.29	833.29	812.99	813.85	813.85	122,871
2019-07-18	818.30	830.90	818.30	828.96	828.96	111,660
2019-07-17	826.38	828.59	817.48	818.13	818.13	123,861
2019-07-16	826.06	826.35	817.97	821.85	821.85	204,780
2019-07-15	821.85	827.00	814.74	825.22	825.22	208,000
2019-07-12	843.67	844.22	830.27	835.44	835.44	245,935
2019-07-11	859.52	859.52	840.87	854.07	854.07	151,567
2019-07-10	867.68	867.94	855.81	858.48	858.48	108,728
2019-07-09	855.98	862.95	855.51	861.55	861.55	116,098
2019-07-08	855.00	863.74	852.25	861.75	861.75	122,548
2019-07-05	865.94	867.06	849.95	859.91	859.91	129,327
2019-07-03	855.15	873.51	855.15	872.45	872.45	79,282
2019-07-02	843.55	854.56	840.00	853.30	853.30	105,261
2019-07-01	853.04	863.72	841.73	844.33	844.33	234,442
2019-06-28	835.30	840.00	825.47	840.00	840.00	171,079
2019-06-27	828.00	833.93	820.33	833.55	833.55	110,590
2019-06-26	837.50	837.50	820.08	825.40	825.40	133,634
2019-06-25	830.07	839.61	821.86	833.70	833.70	191,787
2019-06-24	828.59	830.87	823.88	825.97	825.97	148,400
2019-06-21	822.52	831.37	814.77	830.11	830.11	154,307
2019-06-20	824.15	831.92	815.24	821.39	821.39	125,207
2019-06-19	805.03	817.89	805.03	817.04	817.04	119,129
2019-06-18	798.01	805.17	797.48	804.00	804.00	129,430
2019-06-17	794.47	798.32	787.79	791.41	791.41	96,256
2019-06-14	795.16	800.47	789.56	791.06	791.06	126,343
2019-06-13	808.74	809.28	793.15	797.01	797.01	130,669
2019-06-12	806.63	810.35	802.42	808.46	808.46	124,390
2019-06-11	814.09	819.50	799.22	804.85	804.85	163,397
2019-06-10	794.78	810.89	794.55	806.79	806.79	123,388
2019-06-07	780.42	793.63	779.40	790.88	790.88	173,839
2019-06-06	759.50	775.54	759.50	772.82	772.82	173,758
2019-06-05	748.41	759.45	748.41	756.93	756.93	156,854
2019-06-04	736.04	742.16	728.53	741.89	741.89	110,419
2019-06-03	725.94	738.15	721.00	728.75	728.75	137,022
2019-05-31	720.05	726.46	709.91	723.09	723.09	141,069
2019-05-30	727.02	733.49	726.20	727.36	727.36	108,369
2019-05-29	717.00	727.51	715.54	724.79	724.79	167,678

← NewerPage 31 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.