Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 631.45 | 632.04 | 622.78 | 625.61 | 625.61 | 79,952 |
| 2017-09-22 | 629.40 | 634.30 | 627.93 | 632.86 | 632.86 | 74,087 |
| 2017-09-21 | 631.93 | 635.29 | 629.66 | 631.41 | 631.41 | 83,419 |
| 2017-09-20 | 632.00 | 635.25 | 628.66 | 635.17 | 635.17 | 108,678 |
| 2017-09-19 | 634.71 | 636.54 | 630.51 | 632.27 | 632.27 | 132,782 |
| 2017-09-18 | 628.90 | 634.09 | 626.00 | 633.28 | 633.28 | 101,362 |
| 2017-09-15 | 621.80 | 628.20 | 618.93 | 626.00 | 626.00 | 218,175 |
| 2017-09-14 | 622.72 | 625.40 | 616.04 | 624.80 | 624.80 | 116,329 |
| 2017-09-13 | 627.81 | 627.81 | 620.74 | 623.88 | 623.88 | 83,557 |
| 2017-09-12 | 624.97 | 629.63 | 622.09 | 629.42 | 629.42 | 172,435 |
| 2017-09-11 | 615.35 | 623.94 | 613.05 | 623.74 | 623.74 | 114,504 |
| 2017-09-08 | 610.00 | 615.26 | 609.99 | 612.70 | 612.70 | 97,542 |
| 2017-09-07 | 606.92 | 613.60 | 602.16 | 611.83 | 611.83 | 156,187 |
| 2017-09-06 | 605.13 | 606.70 | 599.80 | 605.47 | 605.47 | 112,086 |
| 2017-09-05 | 599.32 | 604.76 | 595.65 | 603.25 | 603.25 | 196,928 |
| 2017-09-01 | 606.74 | 609.00 | 600.19 | 602.94 | 602.94 | 116,084 |
| 2017-08-31 | 599.00 | 607.28 | 597.32 | 605.09 | 605.09 | 162,677 |
| 2017-08-30 | 590.99 | 598.49 | 589.78 | 598.40 | 598.40 | 107,075 |
| 2017-08-29 | 590.96 | 594.00 | 589.13 | 591.96 | 591.96 | 110,724 |
| 2017-08-28 | 591.94 | 595.16 | 589.76 | 594.06 | 594.06 | 67,676 |
| 2017-08-25 | 594.09 | 594.09 | 587.19 | 590.38 | 590.38 | 107,074 |
| 2017-08-24 | 591.54 | 594.08 | 587.55 | 591.83 | 591.83 | 90,390 |
| 2017-08-23 | 590.57 | 594.01 | 586.34 | 590.01 | 590.01 | 114,840 |
| 2017-08-22 | 581.79 | 593.62 | 580.81 | 592.68 | 592.68 | 147,720 |
| 2017-08-21 | 575.00 | 580.56 | 572.84 | 579.95 | 579.95 | 124,381 |
| 2017-08-18 | 572.56 | 577.60 | 570.90 | 574.64 | 574.64 | 117,773 |
| 2017-08-17 | 582.33 | 585.50 | 573.47 | 573.84 | 573.84 | 91,813 |
| 2017-08-16 | 583.12 | 586.04 | 579.00 | 584.96 | 584.96 | 87,203 |
| 2017-08-15 | 584.18 | 585.89 | 576.12 | 580.78 | 580.78 | 141,664 |
| 2017-08-14 | 579.41 | 586.10 | 579.41 | 582.08 | 582.08 | 146,968 |
| 2017-08-11 | 571.92 | 582.43 | 571.92 | 577.58 | 577.58 | 141,233 |
| 2017-08-10 | 573.95 | 576.93 | 570.08 | 571.25 | 571.25 | 127,783 |
| 2017-08-09 | 575.25 | 580.26 | 573.06 | 575.57 | 575.57 | 129,207 |
| 2017-08-08 | 581.91 | 583.97 | 574.73 | 575.19 | 575.19 | 123,015 |
| 2017-08-07 | 576.66 | 582.08 | 575.25 | 581.62 | 581.62 | 148,673 |
| 2017-08-04 | 577.39 | 578.00 | 573.60 | 576.61 | 576.61 | 120,911 |
| 2017-08-03 | 577.05 | 577.97 | 573.58 | 577.64 | 577.64 | 120,882 |
| 2017-08-02 | 577.08 | 578.55 | 570.15 | 577.00 | 577.00 | 211,326 |
| 2017-08-01 | 576.47 | 578.65 | 570.09 | 573.52 | 573.52 | 298,350 |
| 2017-07-31 | 580.52 | 581.31 | 573.00 | 573.08 | 573.08 | 185,273 |
| 2017-07-28 | 588.00 | 590.68 | 575.05 | 578.06 | 578.06 | 304,856 |
| 2017-07-27 | 598.48 | 599.39 | 585.02 | 595.21 | 595.21 | 190,829 |
| 2017-07-26 | 600.40 | 603.65 | 595.89 | 597.85 | 597.85 | 177,647 |
| 2017-07-25 | 618.13 | 618.13 | 599.84 | 600.90 | 600.90 | 206,627 |
| 2017-07-24 | 613.32 | 616.57 | 611.30 | 614.99 | 614.99 | 76,589 |
| 2017-07-21 | 608.57 | 616.40 | 608.57 | 613.49 | 613.49 | 106,720 |
| 2017-07-20 | 614.38 | 614.38 | 605.75 | 610.32 | 610.32 | 132,581 |
| 2017-07-19 | 607.99 | 611.34 | 605.87 | 608.76 | 608.76 | 122,309 |
| 2017-07-18 | 608.70 | 612.21 | 605.41 | 606.48 | 606.48 | 169,338 |
| 2017-07-17 | 604.91 | 612.94 | 603.47 | 609.72 | 609.72 | 231,960 |
| 2017-07-14 | 603.80 | 607.51 | 601.30 | 604.76 | 604.76 | 159,579 |
| 2017-07-13 | 606.22 | 606.64 | 598.87 | 603.01 | 603.01 | 217,005 |
| 2017-07-12 | 595.85 | 602.89 | 594.03 | 602.35 | 602.35 | 169,301 |
| 2017-07-11 | 594.33 | 595.65 | 589.30 | 592.58 | 592.58 | 243,825 |
| 2017-07-10 | 589.15 | 594.25 | 587.59 | 593.00 | 593.00 | 164,720 |
| 2017-07-07 | 587.10 | 591.91 | 585.35 | 588.18 | 588.18 | 411,746 |
| 2017-07-06 | 586.57 | 588.45 | 582.51 | 584.74 | 584.74 | 177,366 |
| 2017-07-05 | 587.96 | 592.56 | 586.73 | 588.00 | 588.00 | 272,132 |
| 2017-07-03 | 593.01 | 595.01 | 588.04 | 588.40 | 588.40 | 95,980 |
| 2017-06-30 | 585.31 | 590.65 | 583.93 | 588.54 | 588.54 | 142,621 |
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.