Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	595.37	596.28	590.09	595.14	595.14	196,474
2018-06-11	594.80	595.97	589.65	592.28	592.28	229,909
2018-06-08	590.78	595.31	588.97	594.86	594.86	290,208
2018-06-07	585.00	590.85	583.88	590.62	590.62	366,687
2018-06-06	573.79	585.28	572.19	584.87	584.87	235,608
2018-06-05	572.42	582.65	569.58	574.19	574.19	253,393
2018-06-04	567.40	574.71	564.82	572.16	572.16	288,358
2018-06-01	555.00	569.50	554.83	569.00	569.00	323,457
2018-05-31	549.79	554.40	546.79	550.74	550.74	265,588
2018-05-30	550.81	555.88	548.47	551.71	551.71	181,656
2018-05-29	551.50	554.81	540.24	546.74	546.74	193,644
2018-05-25	565.74	565.74	552.79	554.83	554.83	209,295
2018-05-24	567.67	569.97	564.93	565.58	565.58	136,771
2018-05-23	569.85	572.30	567.00	569.80	569.80	211,325
2018-05-22	583.03	585.63	573.24	574.10	574.10	188,660
2018-05-21	575.99	582.43	575.99	582.01	582.01	273,480
2018-05-18	563.00	575.41	562.10	573.19	573.19	253,502
2018-05-17	559.70	563.60	559.70	562.10	562.10	174,824
2018-05-16	557.01	561.72	554.80	560.75	560.75	167,926
2018-05-15	563.62	564.00	547.38	556.44	556.44	433,915
2018-05-14	566.07	571.02	563.24	568.92	568.92	212,367
2018-05-11	566.00	567.26	561.64	563.72	563.72	209,131
2018-05-10	554.48	564.45	552.96	563.25	563.25	205,026
2018-05-09	548.66	552.40	544.64	549.66	549.66	152,414
2018-05-08	551.70	554.41	545.13	546.43	546.43	235,075
2018-05-07	555.60	563.95	550.01	552.90	552.90	171,923
2018-05-04	580.00	580.00	550.50	552.97	552.97	375,290
2018-05-03	556.51	574.98	550.03	574.80	574.80	279,380
2018-05-02	564.03	566.70	560.12	560.83	560.83	181,225
2018-05-01	555.37	567.42	550.25	567.22	567.22	285,137
2018-04-30	566.20	566.20	559.92	559.93	559.93	287,046
2018-04-27	563.86	566.48	562.33	564.01	564.01	98,028
2018-04-26	562.00	566.90	560.17	563.61	563.61	155,855
2018-04-25	562.01	564.34	553.94	560.67	560.67	151,283
2018-04-24	561.93	573.01	557.08	561.88	561.88	174,204
2018-04-23	577.10	582.07	573.24	574.35	574.35	82,009
2018-04-20	578.26	580.79	572.27	576.76	576.76	170,595
2018-04-19	584.61	584.61	573.42	577.37	577.37	132,214
2018-04-18	584.48	589.96	578.53	585.63	585.63	161,145
2018-04-17	573.82	582.73	573.47	581.57	581.57	155,838
2018-04-16	570.49	575.88	569.55	570.76	570.76	122,597
2018-04-13	572.30	572.30	565.02	568.21	568.21	104,596
2018-04-12	568.25	575.43	567.06	569.76	569.76	170,360
2018-04-11	565.22	581.21	561.88	565.17	565.17	214,725
2018-04-10	563.71	574.48	561.59	571.28	571.28	169,959
2018-04-09	553.56	569.86	553.56	560.22	560.22	131,584
2018-04-06	573.36	576.48	552.13	555.26	555.26	255,535
2018-04-05	577.98	581.90	573.88	577.67	577.67	194,841
2018-04-04	559.46	576.24	546.04	574.53	574.53	286,916
2018-04-03	566.45	574.28	561.62	568.58	568.58	279,317
2018-04-02	575.00	578.36	556.62	562.68	562.68	266,760
2018-03-29	572.42	587.61	571.50	575.03	575.03	275,344
2018-03-28	574.44	576.77	564.53	571.90	571.90	240,929
2018-03-27	588.76	591.48	568.99	573.21	573.21	175,561
2018-03-26	574.46	590.30	567.79	588.75	588.75	211,793
2018-03-23	586.01	594.24	565.86	566.87	566.87	232,408
2018-03-22	601.27	605.13	583.34	585.39	585.39	212,667
2018-03-21	612.90	618.99	606.41	606.41	606.41	133,067
2018-03-20	613.55	618.54	610.37	611.90	611.90	120,011
2018-03-19	610.30	613.50	606.53	611.51	611.51	194,310

← NewerPage 36 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.