Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	642.50	644.92	640.00	642.99	642.99	209,065
2017-12-15	631.56	643.56	630.15	639.94	639.94	268,194
2017-12-14	626.75	631.38	622.30	629.93	629.93	196,768
2017-12-13	625.27	633.35	625.27	626.39	626.39	120,358
2017-12-12	622.81	626.75	619.28	625.01	625.01	113,919
2017-12-11	622.05	626.43	618.84	624.67	624.67	129,382
2017-12-08	623.20	625.00	620.24	623.19	623.19	104,420
2017-12-07	616.35	621.86	614.89	620.15	620.15	115,329
2017-12-06	610.17	617.52	610.17	615.98	615.98	92,601
2017-12-05	606.89	620.21	605.30	612.25	612.25	155,916
2017-12-04	626.33	628.05	606.76	606.80	606.80	228,509
2017-12-01	630.91	633.29	615.31	624.64	624.64	165,902
2017-11-30	625.71	634.16	625.68	629.21	629.21	201,230
2017-11-29	633.70	633.70	621.21	625.44	625.44	86,112
2017-11-28	634.97	637.75	632.01	634.14	634.14	95,379
2017-11-27	634.40	637.49	632.10	633.76	633.76	120,769
2017-11-24	626.00	635.02	625.00	635.02	635.02	48,812
2017-11-22	627.62	629.76	625.38	626.35	626.35	81,720
2017-11-21	633.43	634.30	627.19	627.62	627.62	94,810
2017-11-20	632.11	632.95	629.61	631.92	631.92	100,046
2017-11-17	627.91	631.90	622.70	630.92	630.92	97,335
2017-11-16	626.48	634.13	626.48	630.50	630.50	137,198
2017-11-15	630.44	630.44	622.55	625.19	625.19	162,479
2017-11-14	630.00	632.82	626.15	631.37	631.37	114,422
2017-11-13	619.54	633.19	617.42	630.84	630.84	193,305
2017-11-10	624.01	626.74	618.98	622.66	622.66	167,847
2017-11-09	621.46	627.26	617.99	626.82	626.82	167,847
2017-11-08	625.79	625.79	614.65	623.72	623.72	267,862
2017-11-07	635.49	639.51	621.68	624.58	624.58	234,314
2017-11-06	644.64	644.64	630.36	635.11	635.11	213,558
2017-11-03	649.15	658.69	635.18	646.00	646.00	391,640
2017-11-02	687.18	690.59	670.66	671.60	671.60	188,056
2017-11-01	685.48	694.48	685.48	689.11	689.11	126,018
2017-10-31	675.27	684.78	674.79	682.63	682.63	100,506
2017-10-30	680.50	680.50	671.02	675.22	675.22	107,914
2017-10-27	669.02	679.73	668.21	679.00	679.00	100,744
2017-10-26	667.48	670.89	660.30	667.74	667.74	138,782
2017-10-25	670.27	672.69	661.40	665.43	665.43	116,350
2017-10-24	670.50	670.50	663.33	669.36	669.36	62,452
2017-10-23	671.40	672.64	666.66	667.37	667.37	66,595
2017-10-20	664.90	670.46	663.21	668.72	668.72	84,194
2017-10-19	653.65	661.91	646.21	661.19	661.19	86,810
2017-10-18	664.49	664.49	655.33	655.66	655.66	111,522
2017-10-17	668.55	668.55	659.83	662.22	662.22	97,420
2017-10-16	661.76	668.75	661.37	666.98	666.98	93,384
2017-10-13	658.97	662.99	653.45	658.65	658.65	99,457
2017-10-12	657.84	661.21	657.35	660.07	660.07	115,893
2017-10-11	653.96	659.78	653.65	659.70	659.70	76,510
2017-10-10	653.19	655.62	648.26	652.97	652.97	95,592
2017-10-09	649.45	656.78	638.75	651.95	651.95	74,724
2017-10-06	642.95	647.97	642.95	645.76	645.76	81,331
2017-10-05	644.22	645.59	640.38	644.85	644.85	81,453
2017-10-04	638.81	646.37	638.29	643.32	643.32	114,630
2017-10-03	637.89	642.10	636.70	639.89	639.89	90,230
2017-10-02	630.50	640.98	630.36	635.80	635.80	154,972
2017-09-29	623.91	628.53	623.17	626.16	626.16	93,371
2017-09-28	628.44	628.53	621.50	624.48	624.48	113,495
2017-09-27	629.28	631.38	626.16	628.78	628.78	94,322
2017-09-26	630.15	632.38	621.70	625.39	625.39	98,020
2017-09-25	631.45	632.04	622.78	625.61	625.61	79,952

← NewerPage 38 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.