Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	631.45	639.23	627.34	636.66	636.66	175,439
2018-11-29	620.13	638.18	619.98	630.92	630.92	119,986
2018-11-28	607.00	621.98	604.00	621.91	621.91	137,109
2018-11-27	601.16	608.09	599.21	605.84	605.84	142,359
2018-11-26	602.57	606.43	599.07	604.69	604.69	174,158
2018-11-23	586.94	602.07	583.43	596.42	596.42	84,364
2018-11-21	587.97	597.82	585.82	591.21	591.21	103,128
2018-11-20	574.12	589.78	572.13	584.33	584.33	137,312
2018-11-19	600.00	602.16	574.10	577.79	577.79	176,861
2018-11-16	592.41	600.30	587.72	599.30	599.30	169,210
2018-11-15	580.10	592.87	572.00	592.44	592.44	183,791
2018-11-14	591.31	601.02	579.36	581.00	581.00	267,983
2018-11-13	599.53	604.00	586.43	589.25	589.25	199,750
2018-11-12	604.72	609.01	592.17	595.42	595.42	213,900
2018-11-09	612.40	618.34	590.00	608.03	608.03	446,389
2018-11-08	589.16	598.28	585.12	595.31	595.31	227,856
2018-11-07	580.57	597.31	579.19	592.72	592.72	171,841
2018-11-06	575.28	584.90	573.94	577.03	577.03	167,105
2018-11-05	567.37	579.44	563.39	573.98	573.98	189,590
2018-11-02	563.78	572.83	562.30	567.79	567.79	206,269
2018-11-01	549.84	563.06	547.91	559.69	559.69	176,626
2018-10-31	546.99	554.85	545.10	546.82	546.82	291,905
2018-10-30	535.50	552.96	533.31	541.07	541.07	202,099
2018-10-29	543.80	549.61	527.61	533.77	533.77	181,636
2018-10-26	530.00	541.07	521.79	535.58	535.58	139,129
2018-10-25	527.00	538.87	524.70	536.40	536.40	132,512
2018-10-24	542.55	548.16	523.87	524.03	524.03	161,393
2018-10-23	544.08	548.73	532.66	542.21	542.21	265,064
2018-10-22	559.07	562.63	554.26	558.11	558.11	140,139
2018-10-19	566.89	576.59	555.98	558.34	558.34	196,123
2018-10-18	577.99	578.63	561.53	566.35	566.35	182,377
2018-10-17	573.27	580.16	568.65	578.69	578.69	155,507
2018-10-16	561.54	574.10	560.26	573.59	573.59	100,929
2018-10-15	557.35	562.76	550.36	555.98	555.98	168,934
2018-10-12	562.00	566.50	550.39	558.15	558.15	196,245
2018-10-11	567.82	571.07	554.26	554.45	554.45	212,933
2018-10-10	591.49	591.87	566.97	567.40	567.40	243,759
2018-10-09	589.73	593.57	583.47	590.91	590.91	151,668
2018-10-08	603.92	603.92	590.23	591.24	591.24	132,600
2018-10-05	611.79	613.09	596.30	603.98	603.98	144,226
2018-10-04	611.52	613.25	608.71	611.67	611.67	284,891
2018-10-03	618.76	618.76	613.48	614.34	614.34	133,839
2018-10-02	613.26	617.18	611.16	616.34	616.34	78,512
2018-10-01	611.59	618.19	611.59	616.01	616.01	115,266
2018-09-28	610.00	614.90	606.61	608.98	608.98	141,128
2018-09-27	613.02	619.28	604.18	610.00	610.00	136,770
2018-09-26	611.54	618.51	610.25	611.29	611.29	132,456
2018-09-25	612.34	612.34	605.10	610.20	610.20	253,896
2018-09-24	611.24	611.24	605.62	610.01	610.01	146,882
2018-09-21	619.13	626.07	611.37	611.98	611.98	237,128
2018-09-20	616.78	619.93	613.17	616.19	616.19	169,911
2018-09-19	610.00	615.65	604.03	614.85	614.85	207,139
2018-09-18	611.43	611.43	602.80	606.04	606.04	182,929
2018-09-17	611.77	613.18	607.88	610.31	610.31	256,152
2018-09-14	610.00	612.90	606.37	610.01	610.01	168,912
2018-09-13	603.78	610.96	603.21	609.28	609.28	168,169
2018-09-12	596.00	605.00	592.85	603.27	603.27	172,528
2018-09-11	594.37	598.34	588.31	592.57	592.57	185,956
2018-09-10	596.35	600.00	591.99	595.41	595.41	252,054
2018-09-07	586.48	591.12	585.13	588.91	588.91	172,709

← NewerPage 34 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.