Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	362.36	368.41	356.85	365.14	365.14	126,764
2016-04-20	361.44	364.07	352.71	359.71	359.71	224,466
2016-04-19	361.07	362.78	359.96	362.18	362.18	83,226
2016-04-18	359.70	365.26	357.59	361.23	361.23	102,826
2016-04-15	358.70	361.91	354.72	360.29	360.29	152,574
2016-04-14	359.14	363.43	355.28	358.95	358.95	82,904
2016-04-13	356.26	361.48	350.22	359.34	359.34	126,551
2016-04-12	350.65	355.61	349.35	354.08	354.08	108,598
2016-04-11	351.63	355.75	346.92	350.67	350.67	134,284
2016-04-08	351.39	353.84	349.03	350.28	350.28	118,137
2016-04-07	354.05	355.95	344.01	347.76	347.76	197,205
2016-04-06	349.79	357.01	348.52	356.50	356.50	245,313
2016-04-05	350.07	359.62	345.51	348.39	348.39	113,529
2016-04-04	350.61	353.86	348.85	350.59	350.59	126,387
2016-04-01	342.33	350.92	342.05	349.90	349.90	178,271
2016-03-31	343.53	345.80	340.78	344.76	344.76	123,820
2016-03-30	348.94	349.00	340.61	343.24	343.24	111,815
2016-03-29	340.55	348.43	340.55	347.09	347.09	172,396
2016-03-28	339.06	342.57	338.36	342.04	342.04	136,326
2016-03-24	335.24	338.38	334.53	337.89	337.89	77,507
2016-03-23	337.33	339.75	335.12	337.18	337.18	111,688
2016-03-22	332.04	338.94	332.04	336.86	336.86	95,726
2016-03-21	334.43	336.61	332.82	334.82	334.82	109,101
2016-03-18	331.34	338.43	331.34	334.92	334.92	331,219
2016-03-17	337.08	337.14	332.43	332.49	332.49	160,556
2016-03-16	332.45	337.44	332.44	336.74	336.74	81,939
2016-03-15	331.92	334.33	329.30	332.73	332.73	94,219
2016-03-14	335.49	338.58	328.10	333.69	333.69	141,130
2016-03-11	332.26	337.56	332.10	335.70	335.70	76,227
2016-03-10	331.90	335.56	325.70	329.29	329.29	130,148
2016-03-09	335.77	335.77	327.77	329.87	329.87	192,820
2016-03-08	331.21	336.40	330.43	334.53	334.53	207,932
2016-03-07	333.20	336.44	331.33	335.95	335.95	124,320
2016-03-04	331.62	337.75	326.70	334.48	334.48	155,328
2016-03-03	329.81	333.26	328.70	332.45	332.45	138,435
2016-03-02	329.00	331.71	325.00	330.00	330.00	177,689
2016-03-01	316.57	331.90	316.57	329.41	329.41	236,427
2016-02-29	317.06	319.09	314.69	314.91	314.91	189,811
2016-02-26	318.94	320.55	316.63	316.75	316.75	88,492
2016-02-25	317.21	319.44	314.07	318.03	318.03	101,705
2016-02-24	313.72	316.39	309.92	315.25	315.25	130,531
2016-02-23	322.96	329.83	314.70	316.34	316.34	167,593
2016-02-22	325.69	325.98	321.87	324.08	324.08	162,116
2016-02-19	314.57	322.14	314.57	322.14	322.14	164,301
2016-02-18	321.41	321.98	315.03	316.80	316.80	151,349
2016-02-17	314.00	321.81	313.34	321.43	321.43	195,817
2016-02-16	310.26	314.43	308.58	312.69	312.69	165,866
2016-02-12	301.31	307.07	299.53	307.07	307.07	131,236
2016-02-11	301.95	304.55	295.89	299.31	299.31	196,121
2016-02-10	309.67	315.14	306.89	307.56	307.56	199,083
2016-02-09	294.97	308.71	291.33	307.00	307.00	301,346
2016-02-08	308.43	309.70	292.89	298.14	298.14	346,800
2016-02-05	313.68	322.24	307.00	311.68	311.68	487,232
2016-02-04	308.18	318.08	307.08	313.98	313.98	425,253
2016-02-03	312.42	313.87	303.08	309.26	309.26	357,594
2016-02-02	314.48	316.15	310.95	311.72	311.72	183,077
2016-02-01	310.29	319.06	310.29	317.32	317.32	306,353
2016-01-29	308.39	313.31	307.61	312.85	312.85	669,062
2016-01-28	315.39	315.39	306.39	307.40	307.40	220,806
2016-01-27	314.28	316.82	310.82	312.85	312.85	208,159

← NewerPage 45 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.