Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	477.90	480.65	475.52	476.57	476.57	117,596
2017-04-03	478.32	481.65	476.11	477.87	477.87	159,469
2017-03-31	477.51	481.44	477.51	478.91	478.91	156,277
2017-03-30	476.30	479.96	476.30	478.69	478.69	90,534
2017-03-29	477.48	481.15	476.90	478.14	478.14	119,965
2017-03-28	478.26	480.84	476.29	479.54	479.54	101,465
2017-03-27	476.83	479.90	474.30	478.94	478.94	110,916
2017-03-24	479.30	481.83	476.86	478.59	478.59	132,483
2017-03-23	477.10	480.63	475.21	478.27	478.27	176,764
2017-03-22	475.12	481.62	471.14	477.38	477.38	207,606
2017-03-21	483.25	485.89	472.40	473.36	473.36	248,338
2017-03-20	481.88	483.20	479.09	481.07	481.07	131,961
2017-03-17	480.79	483.11	478.08	481.83	481.83	219,112
2017-03-16	484.32	485.30	479.30	480.16	480.16	177,622
2017-03-15	482.18	487.61	481.74	485.50	485.50	200,869
2017-03-14	484.99	487.02	478.62	481.37	481.37	136,462
2017-03-13	488.04	488.85	483.80	485.45	485.45	145,891
2017-03-10	487.44	489.92	483.67	486.90	486.90	103,612
2017-03-09	481.01	486.48	481.01	484.04	484.04	95,034
2017-03-08	480.78	484.45	480.78	481.91	481.91	150,908
2017-03-07	478.97	485.03	475.96	481.30	481.30	197,382
2017-03-06	479.30	481.26	478.71	479.59	479.59	124,728
2017-03-03	481.13	482.63	478.65	481.71	481.71	122,806
2017-03-02	484.42	488.50	480.91	481.49	481.49	179,000
2017-03-01	480.00	485.09	477.82	483.65	483.65	196,312
2017-02-28	474.15	478.19	473.59	476.22	476.22	182,431
2017-02-27	475.90	477.44	474.88	475.35	475.35	109,725
2017-02-24	471.96	475.48	470.76	475.46	475.46	108,126
2017-02-23	475.98	475.98	470.01	472.62	472.62	111,599
2017-02-22	474.20	477.76	472.08	473.47	473.47	132,994
2017-02-21	472.22	475.49	470.54	473.71	473.71	182,794
2017-02-17	465.71	471.55	464.30	471.55	471.55	166,443
2017-02-16	466.80	467.72	462.25	466.28	466.28	118,154
2017-02-15	462.28	466.82	460.26	465.23	465.23	167,081
2017-02-14	461.43	465.75	460.00	463.31	463.31	254,050
2017-02-13	466.44	466.99	462.28	463.85	463.85	221,180
2017-02-10	464.64	467.65	461.75	465.40	465.40	138,539
2017-02-09	460.80	468.60	460.80	465.43	465.43	156,724
2017-02-08	462.33	464.56	459.34	461.37	461.37	199,511
2017-02-07	466.49	467.69	458.72	463.23	463.23	275,677
2017-02-06	461.81	466.98	457.99	465.84	465.84	379,775
2017-02-03	447.90	467.14	443.45	462.67	462.67	506,405
2017-02-02	434.42	436.47	430.59	433.64	433.64	276,207
2017-02-01	427.12	435.89	427.12	435.50	435.50	376,322
2017-01-31	422.35	427.02	420.03	426.63	426.63	194,766
2017-01-30	421.00	422.51	415.59	422.06	422.06	166,948
2017-01-27	420.27	426.31	419.31	423.13	423.13	99,529
2017-01-26	419.62	421.75	416.22	421.22	421.22	109,617
2017-01-25	416.46	423.24	416.46	419.34	419.34	234,975
2017-01-24	414.98	417.62	410.06	417.50	417.50	229,495
2017-01-23	415.97	416.73	408.97	414.52	414.52	203,009
2017-01-20	416.54	419.85	413.49	415.00	415.00	195,399
2017-01-19	420.55	424.45	415.00	415.72	415.72	168,873
2017-01-18	421.06	422.59	417.64	421.73	421.73	162,830
2017-01-17	424.27	427.80	420.28	421.74	421.74	115,712
2017-01-13	422.94	426.48	421.01	424.45	424.45	112,373
2017-01-12	423.53	424.62	421.44	421.92	421.92	192,978
2017-01-11	429.76	430.05	421.72	425.74	425.74	115,424
2017-01-10	428.79	432.84	424.82	429.94	429.94	171,424
2017-01-09	430.50	433.78	425.35	426.38	426.38	216,819

← NewerPage 41 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.