Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	385.86	387.17	382.38	384.47	384.47	118,962
2016-07-15	386.00	387.77	384.46	385.09	385.09	67,652
2016-07-14	383.38	386.51	383.19	385.17	385.17	153,394
2016-07-13	378.15	381.49	378.15	379.43	379.43	88,504
2016-07-12	378.32	381.98	377.93	379.11	379.11	133,653
2016-07-11	375.86	377.33	372.47	375.32	375.32	105,949
2016-07-08	370.87	377.19	370.87	373.03	373.03	113,935
2016-07-07	366.34	367.92	363.45	366.75	366.75	94,531
2016-07-06	359.83	367.85	357.57	366.61	366.61	133,674
2016-07-05	365.12	369.87	361.75	363.19	363.19	204,790
2016-07-01	365.01	371.74	365.01	368.96	368.96	134,221
2016-06-30	360.52	364.95	359.49	364.92	364.92	361,398
2016-06-29	361.60	362.57	357.26	360.65	360.65	152,229
2016-06-28	351.95	357.75	348.99	357.50	357.50	192,766
2016-06-27	358.79	362.69	343.61	348.52	348.52	381,358
2016-06-24	366.20	373.87	360.55	361.60	361.60	351,501
2016-06-23	377.14	382.02	375.86	381.56	381.56	172,302
2016-06-22	375.60	383.56	374.61	377.94	377.94	106,758
2016-06-21	376.54	377.94	373.29	374.74	374.74	119,261
2016-06-20	374.12	377.74	374.12	375.99	375.99	107,874
2016-06-17	373.33	376.13	367.48	369.82	369.82	205,757
2016-06-16	370.69	375.26	368.61	374.45	374.45	83,818
2016-06-15	375.39	377.58	372.07	372.30	372.30	78,755
2016-06-14	373.66	375.60	371.57	373.30	373.30	95,698
2016-06-13	374.16	380.20	371.20	375.10	375.10	152,740
2016-06-10	381.28	383.08	377.11	377.69	377.69	214,475
2016-06-09	383.22	386.68	379.67	385.50	385.50	162,672
2016-06-08	377.51	385.00	376.07	384.05	384.05	275,726
2016-06-07	378.38	378.97	376.13	377.58	377.58	118,288
2016-06-06	375.70	378.73	372.91	377.99	377.99	154,056
2016-06-03	376.17	376.17	372.02	374.10	374.10	217,809
2016-06-02	376.83	377.58	374.54	377.37	377.37	125,202
2016-06-01	373.10	377.78	368.64	375.94	375.94	157,134
2016-05-31	373.80	375.49	370.97	375.32	375.32	255,382
2016-05-27	371.85	373.73	369.76	371.61	371.61	139,420
2016-05-26	368.16	371.98	367.40	370.19	370.19	214,701
2016-05-25	371.00	374.64	368.03	368.57	368.57	193,268
2016-05-24	366.71	371.80	365.01	371.16	371.16	260,682
2016-05-23	365.24	369.10	362.36	366.21	366.21	230,295
2016-05-20	365.37	369.33	360.81	364.05	364.05	348,741
2016-05-19	367.52	375.73	360.80	363.35	363.35	262,117
2016-05-18	363.88	371.28	362.66	367.82	367.82	144,443
2016-05-17	370.40	373.47	363.30	365.65	365.65	213,277
2016-05-16	368.21	371.98	366.65	369.89	369.89	154,322
2016-05-13	367.31	372.00	362.14	367.93	367.93	270,830
2016-05-12	365.25	370.10	363.33	369.23	369.23	288,215
2016-05-11	363.96	366.49	361.10	363.42	363.42	225,253
2016-05-10	361.68	367.19	353.53	366.42	366.42	221,700
2016-05-09	356.70	362.64	356.70	359.94	359.94	173,134
2016-05-06	362.59	363.14	348.00	357.26	357.26	313,161
2016-05-05	357.13	364.05	356.16	364.05	364.05	241,012
2016-05-04	357.78	357.78	351.14	354.69	354.69	159,510
2016-05-03	359.25	360.83	356.77	359.13	359.13	84,191
2016-05-02	358.23	363.83	357.78	362.99	362.99	135,793
2016-04-29	357.08	360.07	353.98	357.95	357.95	144,467
2016-04-28	363.68	367.09	357.50	359.32	359.32	168,495
2016-04-27	362.97	366.97	360.77	365.49	365.49	95,084
2016-04-26	363.57	363.57	359.27	361.66	361.66	112,891
2016-04-25	364.27	365.54	357.37	361.45	361.45	181,840
2016-04-22	366.68	367.84	361.62	365.71	365.71	113,560

← NewerPage 44 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.