Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	594.82	594.82	581.36	583.87	583.87	179,469
2017-06-28	594.14	596.53	590.31	594.67	594.67	123,403
2017-06-27	595.07	596.49	590.40	591.12	591.12	108,538
2017-06-26	600.35	601.93	595.92	596.14	596.14	183,933
2017-06-23	597.83	601.99	594.31	599.64	599.64	187,023
2017-06-22	598.74	599.86	593.00	595.76	595.76	191,772
2017-06-21	591.32	599.52	587.29	598.54	598.54	194,092
2017-06-20	594.54	596.78	592.10	592.90	592.90	174,414
2017-06-19	589.59	597.41	589.59	594.78	594.78	195,763
2017-06-16	584.91	589.90	583.85	587.38	587.38	217,197
2017-06-15	576.45	584.70	576.45	584.23	584.23	215,070
2017-06-14	582.43	586.03	577.94	581.77	581.77	165,407
2017-06-13	581.03	586.00	579.22	584.43	584.43	253,827
2017-06-12	594.30	594.30	572.75	577.63	577.63	300,098
2017-06-09	600.63	604.47	590.01	593.95	593.95	109,197
2017-06-08	602.33	604.99	597.65	601.15	601.15	113,496
2017-06-07	595.37	601.62	595.37	601.16	601.16	109,775
2017-06-06	594.40	597.99	593.06	593.50	593.50	168,160
2017-06-05	596.30	597.98	593.20	595.46	595.46	112,787
2017-06-02	593.92	598.51	589.66	597.12	597.12	147,322
2017-06-01	583.07	589.21	580.34	588.86	588.86	139,083
2017-05-31	582.83	584.36	579.68	582.81	582.81	231,402
2017-05-30	578.40	580.21	575.62	579.85	579.85	131,156
2017-05-26	577.00	582.20	577.00	578.40	578.40	86,277
2017-05-25	575.00	577.52	573.14	577.10	577.10	83,047
2017-05-24	571.41	574.50	569.08	573.85	573.85	104,175
2017-05-23	570.00	573.18	565.25	570.75	570.75	140,924
2017-05-22	563.95	570.00	563.94	569.80	569.80	126,872
2017-05-19	563.10	566.37	559.07	564.09	564.09	198,894
2017-05-18	558.35	563.63	556.39	561.50	561.50	161,116
2017-05-17	561.12	565.20	557.82	558.34	558.34	164,323
2017-05-16	564.06	567.12	562.76	565.82	565.82	101,550
2017-05-15	556.30	565.05	555.50	564.40	564.40	207,074
2017-05-12	550.89	556.99	550.89	556.11	556.11	160,144
2017-05-11	548.96	554.11	545.54	552.74	552.74	95,939
2017-05-10	547.00	554.38	544.75	552.54	552.54	242,278
2017-05-09	545.00	548.96	544.43	547.43	547.43	169,965
2017-05-08	543.19	546.08	540.78	542.59	542.59	194,091
2017-05-05	549.90	566.49	542.22	544.14	544.14	419,533
2017-05-04	512.30	520.18	512.30	519.31	519.31	208,567
2017-05-03	515.51	515.70	508.24	513.43	513.43	153,193
2017-05-02	524.39	524.39	512.48	516.66	516.66	186,678
2017-05-01	514.43	519.41	513.65	513.71	513.71	185,395
2017-04-28	512.52	514.75	511.39	513.42	513.42	120,002
2017-04-27	514.96	518.32	512.99	513.30	513.30	106,247
2017-04-26	510.01	515.11	507.91	512.99	512.99	164,931
2017-04-25	502.58	511.52	499.91	509.44	509.44	191,056
2017-04-24	496.51	499.08	494.59	498.73	498.73	108,457
2017-04-21	489.91	493.84	487.71	490.47	490.47	156,850
2017-04-20	494.73	494.78	489.12	489.79	489.79	194,315
2017-04-19	480.69	494.10	478.31	492.87	492.87	282,361
2017-04-18	477.07	480.33	474.32	477.88	477.88	115,170
2017-04-17	475.01	481.76	473.55	481.18	481.18	97,713
2017-04-13	476.46	479.14	472.44	473.87	473.87	113,613
2017-04-12	481.69	481.69	475.92	477.02	477.02	181,976
2017-04-11	482.07	483.10	477.02	480.04	480.04	88,906
2017-04-10	485.69	488.46	480.80	481.14	481.14	194,492
2017-04-07	480.69	484.47	480.21	482.89	482.89	140,519
2017-04-06	477.40	481.92	476.44	480.54	480.54	107,270
2017-04-05	478.22	482.96	476.60	476.88	476.88	207,274

← NewerPage 40 of 79 · 4,731 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.