Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	684.34	701.25	684.34	698.76	698.76	138,793
2019-02-28	685.13	687.84	679.83	680.91	680.91	202,351
2019-02-27	674.82	688.52	672.65	686.00	686.00	109,501
2019-02-26	685.42	688.47	676.88	676.98	676.98	104,233
2019-02-25	680.00	694.00	679.48	689.97	689.97	141,935
2019-02-22	674.00	679.05	673.96	678.83	678.83	127,887
2019-02-21	673.05	675.60	666.89	674.21	674.21	132,243
2019-02-20	671.45	675.49	669.84	673.05	673.05	128,959
2019-02-19	666.47	673.26	666.47	671.86	671.86	128,716
2019-02-15	670.28	673.74	665.58	668.86	668.86	168,252
2019-02-14	665.24	671.21	662.19	662.91	662.91	150,742
2019-02-13	670.00	674.05	667.19	668.61	668.61	131,167
2019-02-12	664.00	673.07	663.07	672.49	672.49	150,787
2019-02-11	658.24	669.55	658.24	662.49	662.49	150,758
2019-02-08	666.20	666.46	648.45	662.30	662.30	289,761
2019-02-07	650.53	655.70	642.06	648.13	648.13	147,793
2019-02-06	650.00	659.33	648.16	655.15	655.15	103,823
2019-02-05	643.40	656.75	643.34	652.84	652.84	102,700
2019-02-04	644.88	646.54	635.28	642.52	642.52	114,115
2019-02-01	640.70	645.39	635.77	642.82	642.82	131,768
2019-01-31	631.99	639.24	629.68	638.16	638.16	98,319
2019-01-30	622.81	633.69	618.36	632.93	632.93	118,194
2019-01-29	619.80	624.64	615.50	621.01	621.01	98,101
2019-01-28	608.33	619.79	606.14	618.16	618.16	112,553
2019-01-25	612.00	618.45	607.16	614.55	614.55	118,366
2019-01-24	604.15	607.92	601.47	605.65	605.65	95,454
2019-01-23	598.14	610.88	596.07	605.18	605.18	147,997
2019-01-22	597.31	600.64	588.22	593.69	593.69	119,525
2019-01-18	592.29	602.66	588.40	602.10	602.10	122,891
2019-01-17	577.27	589.15	576.20	587.69	587.69	109,199
2019-01-16	583.47	588.99	578.38	580.15	580.15	111,675
2019-01-15	573.61	582.60	572.71	582.11	582.11	121,664
2019-01-14	572.75	579.72	571.99	573.22	573.22	108,626
2019-01-11	576.19	577.78	571.01	576.96	576.96	85,813
2019-01-10	566.74	578.17	564.89	576.29	576.29	123,399
2019-01-09	560.10	577.63	559.84	568.47	568.47	204,907
2019-01-08	547.20	556.53	540.75	556.53	556.53	188,427
2019-01-07	526.75	542.21	526.47	533.58	533.58	196,574
2019-01-04	521.53	535.10	518.60	527.15	527.15	186,543
2019-01-03	525.96	535.00	500.74	513.56	513.56	290,314
2019-01-02	557.48	559.88	543.52	546.04	546.04	212,219
2018-12-31	561.42	567.15	558.34	565.58	565.58	89,832
2018-12-28	567.14	568.61	555.46	557.54	557.54	102,876
2018-12-27	544.85	563.64	543.35	563.64	563.64	94,505
2018-12-26	534.85	553.95	528.70	553.71	553.71	114,759
2018-12-24	542.31	544.48	530.12	531.28	531.28	64,637
2018-12-21	553.03	564.06	543.44	545.33	545.33	269,510
2018-12-20	554.80	561.34	545.53	553.14	553.14	240,209
2018-12-19	575.79	584.92	553.02	558.05	558.05	174,836
2018-12-18	577.25	580.38	569.62	574.52	574.52	166,788
2018-12-17	584.73	586.44	568.42	572.34	572.34	143,700
2018-12-14	594.88	596.43	585.32	587.12	587.12	164,414
2018-12-13	607.04	611.13	595.35	599.58	599.58	113,870
2018-12-12	604.31	615.00	603.32	607.64	607.64	145,277
2018-12-11	600.06	606.39	592.18	597.89	597.89	114,254
2018-12-10	592.69	594.90	583.27	591.66	591.66	154,965
2018-12-07	611.78	618.33	585.60	590.78	590.78	222,043
2018-12-06	620.25	622.35	603.58	610.10	610.10	333,533
2018-12-04	640.86	648.37	625.45	628.67	628.67	310,165
2018-12-03	635.00	650.77	634.00	645.33	645.33	242,432

← NewerPage 33 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.