Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	422.51	422.51	409.55	411.44	411.44	198,824
2016-10-10	420.55	424.13	419.88	423.46	423.46	166,030
2016-10-07	418.49	418.49	414.12	417.00	417.00	153,262
2016-10-06	416.51	418.94	413.29	418.82	418.82	127,030
2016-10-05	416.84	418.36	414.41	416.67	416.67	180,450
2016-10-04	420.19	420.79	413.91	415.84	415.84	215,252
2016-10-03	418.01	420.18	417.00	418.86	418.86	231,090
2016-09-30	408.73	421.24	408.43	419.83	419.83	363,272
2016-09-29	412.60	412.70	406.35	407.33	407.33	168,970
2016-09-28	415.81	416.15	408.81	414.38	414.38	238,081
2016-09-27	410.64	414.20	409.66	414.05	414.05	215,834
2016-09-26	406.61	410.65	406.08	409.78	409.78	223,558
2016-09-23	407.68	410.95	407.16	408.17	408.17	240,475
2016-09-22	406.33	411.72	403.55	411.17	411.17	269,977
2016-09-21	402.52	403.50	396.64	403.07	403.07	212,274
2016-09-20	402.48	403.89	399.90	400.88	400.88	198,819
2016-09-19	400.05	402.56	397.64	400.26	400.26	291,844
2016-09-16	399.18	402.34	394.49	399.78	399.78	249,478
2016-09-15	396.88	401.07	395.55	399.07	399.07	146,892
2016-09-14	395.44	396.77	393.77	395.35	395.35	200,766
2016-09-13	392.43	396.20	388.15	394.66	394.66	350,949
2016-09-12	387.25	396.06	386.01	395.56	395.56	528,841
2016-09-09	399.10	399.99	388.69	388.80	388.80	256,742
2016-09-08	405.87	409.20	401.62	402.54	402.54	395,503
2016-09-07	405.73	406.95	402.22	406.80	406.80	354,365
2016-09-06	402.50	406.41	399.41	404.81	404.81	345,670
2016-09-02	408.22	408.89	401.55	401.55	401.55	5,345,986
2016-09-01	404.08	407.31	401.25	404.72	404.72	258,803
2016-08-31	408.48	408.48	402.01	403.07	403.07	346,039
2016-08-30	406.76	408.45	402.60	404.33	404.33	268,453
2016-08-29	408.68	412.43	406.92	408.07	408.07	189,592
2016-08-26	407.00	415.00	406.29	409.45	409.45	341,884
2016-08-25	403.39	408.99	401.95	405.02	405.02	137,425
2016-08-24	408.99	409.66	402.22	402.94	402.94	75,968
2016-08-23	409.46	413.80	409.46	410.60	410.60	151,838
2016-08-22	405.97	409.91	405.35	408.72	408.72	118,528
2016-08-19	404.73	410.38	402.21	407.97	407.97	207,803
2016-08-18	400.20	406.48	400.20	405.49	405.49	167,674
2016-08-17	400.84	402.62	398.67	401.10	401.10	102,556
2016-08-16	402.64	404.56	399.40	399.86	399.86	89,319
2016-08-15	401.70	403.68	399.61	403.33	403.33	106,830
2016-08-12	401.05	404.01	399.62	399.93	399.93	127,567
2016-08-11	404.04	406.26	401.98	403.40	403.40	92,407
2016-08-10	400.42	403.19	398.32	401.87	401.87	134,023
2016-08-09	398.02	401.15	398.01	400.05	400.05	92,127
2016-08-08	399.86	400.15	397.09	398.45	398.45	156,312
2016-08-05	397.06	399.58	395.16	398.93	398.93	195,399
2016-08-04	398.43	400.00	395.73	396.14	396.14	212,459
2016-08-03	399.07	400.99	397.56	398.98	398.98	198,444
2016-08-02	411.36	411.36	400.17	400.32	400.32	243,507
2016-08-01	410.93	416.75	409.26	410.74	410.74	155,573
2016-07-29	401.33	412.48	399.87	411.21	411.21	264,419
2016-07-28	392.10	400.67	390.11	397.69	397.69	195,619
2016-07-27	387.64	393.68	386.63	391.02	391.02	119,994
2016-07-26	383.71	390.22	383.71	387.98	387.98	185,604
2016-07-25	387.61	387.61	380.35	383.64	383.64	67,199
2016-07-22	384.57	388.35	381.97	387.08	387.08	76,372
2016-07-21	387.68	389.18	382.50	385.26	385.26	111,801
2016-07-20	386.81	391.18	386.33	389.47	389.47	82,315
2016-07-19	382.96	385.08	381.35	385.04	385.04	98,928

← NewerPage 43 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.