Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	422.53	432.99	422.53	432.56	432.56	208,265
2017-01-05	427.45	429.79	421.01	422.52	422.52	257,653
2017-01-04	424.41	430.38	421.90	426.72	426.72	234,994
2017-01-03	421.93	426.92	420.80	422.35	422.35	201,233
2016-12-30	421.98	423.59	417.03	418.56	418.56	124,183
2016-12-29	419.92	422.14	418.45	420.32	420.32	118,046
2016-12-28	429.23	430.10	418.54	420.58	420.58	120,468
2016-12-27	427.59	431.02	427.03	427.33	427.33	96,220
2016-12-23	424.17	427.09	423.17	426.07	426.07	95,113
2016-12-22	422.45	426.27	419.43	423.07	423.07	175,238
2016-12-21	426.23	427.09	422.76	423.06	423.06	177,971
2016-12-20	421.13	425.73	421.06	425.40	425.40	155,027
2016-12-19	420.65	426.65	420.10	421.25	421.25	158,828
2016-12-16	425.32	427.89	421.46	421.96	421.96	280,469
2016-12-15	419.02	427.09	419.02	425.73	425.73	227,081
2016-12-14	425.64	426.86	418.76	419.56	419.56	204,935
2016-12-13	425.70	430.56	422.78	425.77	425.77	187,590
2016-12-12	418.08	424.13	417.39	423.08	423.08	226,545
2016-12-09	418.69	423.93	416.07	421.74	421.74	233,126
2016-12-08	417.83	420.84	414.74	418.70	418.70	273,039
2016-12-07	417.10	420.98	408.65	419.29	419.29	253,823
2016-12-06	413.10	419.74	413.10	418.59	418.59	146,230
2016-12-05	414.31	415.88	412.05	412.93	412.93	159,068
2016-12-02	408.12	413.01	408.12	410.83	410.83	168,676
2016-12-01	414.42	418.12	407.87	408.90	408.90	177,575
2016-11-30	420.51	423.86	412.02	412.02	412.02	172,225
2016-11-29	416.86	423.40	415.46	421.70	421.70	167,962
2016-11-28	417.67	422.46	414.96	415.81	415.81	147,273
2016-11-25	419.76	423.78	418.20	419.15	419.15	74,314
2016-11-23	415.79	420.00	413.77	419.85	419.85	94,073
2016-11-22	419.51	419.72	413.06	416.20	416.20	240,645
2016-11-21	417.35	417.55	411.65	417.12	417.12	139,746
2016-11-18	417.97	418.89	412.45	414.97	414.97	203,262
2016-11-17	420.99	423.10	417.50	418.48	418.48	205,719
2016-11-16	427.01	428.38	420.15	421.33	421.33	220,522
2016-11-15	419.79	428.03	417.76	426.57	426.57	229,473
2016-11-14	427.00	431.99	418.30	419.28	419.28	269,247
2016-11-11	421.95	426.36	415.78	422.30	422.30	188,914
2016-11-10	429.58	430.64	419.26	425.24	425.24	304,845
2016-11-09	434.50	434.50	423.90	426.04	426.04	277,474
2016-11-08	429.18	432.00	424.91	429.91	429.91	213,975
2016-11-07	425.00	429.65	422.71	429.26	429.26	373,242
2016-11-04	415.00	424.39	415.00	420.46	420.46	430,821
2016-11-03	401.42	402.41	395.61	397.95	397.95	246,764
2016-11-02	401.27	403.82	400.07	401.11	401.11	244,536
2016-11-01	404.62	407.21	400.91	402.60	402.60	237,257
2016-10-31	402.41	405.59	401.22	404.08	404.08	184,337
2016-10-28	397.79	404.00	397.58	400.67	400.67	198,196
2016-10-27	402.68	406.58	395.87	397.73	397.73	256,193
2016-10-26	401.41	403.12	397.39	399.63	399.63	225,561
2016-10-25	412.49	412.49	401.71	401.92	401.92	258,539
2016-10-24	414.48	414.99	409.66	414.29	414.29	175,745
2016-10-21	408.12	408.18	404.88	407.23	407.23	147,527
2016-10-20	410.98	412.68	409.02	410.63	410.63	115,513
2016-10-19	410.30	411.97	408.46	411.34	411.34	164,160
2016-10-18	413.36	416.27	408.85	410.07	410.07	154,249
2016-10-17	404.97	409.48	403.50	409.11	409.11	229,112
2016-10-14	409.64	410.40	405.55	406.61	406.61	175,392
2016-10-13	407.63	407.63	403.05	405.68	405.68	194,084
2016-10-12	411.76	411.76	409.38	410.28	410.28	167,929

← NewerPage 42 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.