Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-26 | 316.41 | 317.21 | 313.78 | 315.23 | 315.23 | 153,747 |
| 2016-01-25 | 316.09 | 319.35 | 314.21 | 316.02 | 316.02 | 203,432 |
| 2016-01-22 | 310.10 | 323.15 | 310.10 | 316.25 | 316.25 | 335,970 |
| 2016-01-21 | 307.90 | 309.50 | 302.85 | 307.08 | 307.08 | 172,485 |
| 2016-01-20 | 304.53 | 309.52 | 298.02 | 307.45 | 307.45 | 263,180 |
| 2016-01-19 | 316.45 | 316.90 | 305.12 | 308.43 | 308.43 | 218,316 |
| 2016-01-15 | 303.00 | 314.48 | 301.34 | 313.62 | 313.62 | 309,025 |
| 2016-01-14 | 312.33 | 316.61 | 309.03 | 310.66 | 310.66 | 184,214 |
| 2016-01-13 | 318.40 | 326.64 | 310.64 | 311.58 | 311.58 | 161,946 |
| 2016-01-12 | 312.38 | 317.50 | 310.46 | 317.02 | 317.02 | 340,046 |
| 2016-01-11 | 315.39 | 319.99 | 308.78 | 310.86 | 310.86 | 216,054 |
| 2016-01-08 | 318.72 | 321.40 | 313.35 | 313.93 | 313.93 | 210,090 |
| 2016-01-07 | 318.79 | 320.36 | 314.87 | 315.73 | 315.73 | 229,581 |
| 2016-01-06 | 328.24 | 331.34 | 322.37 | 324.74 | 324.74 | 194,999 |
| 2016-01-05 | 330.29 | 336.80 | 328.70 | 331.38 | 331.38 | 131,832 |
| 2016-01-04 | 333.07 | 334.77 | 325.71 | 329.34 | 329.34 | 210,604 |
| 2015-12-31 | 342.52 | 344.72 | 338.72 | 339.13 | 339.13 | 83,849 |
| 2015-12-30 | 345.53 | 347.22 | 343.30 | 344.14 | 344.14 | 59,404 |
| 2015-12-29 | 345.30 | 348.39 | 345.23 | 345.75 | 345.75 | 90,141 |
| 2015-12-28 | 340.40 | 343.92 | 339.55 | 343.46 | 343.46 | 101,173 |
| 2015-12-24 | 339.50 | 342.62 | 337.67 | 341.86 | 341.86 | 48,397 |
| 2015-12-23 | 338.67 | 341.30 | 336.60 | 340.02 | 340.02 | 140,135 |
| 2015-12-22 | 333.60 | 339.17 | 331.16 | 337.11 | 337.11 | 132,898 |
| 2015-12-21 | 332.57 | 337.26 | 330.13 | 332.73 | 332.73 | 142,875 |
| 2015-12-18 | 331.87 | 335.05 | 329.28 | 331.06 | 331.06 | 332,431 |
| 2015-12-17 | 340.81 | 343.79 | 332.06 | 332.06 | 332.06 | 164,170 |
| 2015-12-16 | 338.99 | 341.23 | 335.88 | 340.70 | 340.70 | 177,489 |
| 2015-12-15 | 336.67 | 339.79 | 332.89 | 336.18 | 336.18 | 138,884 |
| 2015-12-14 | 329.67 | 334.83 | 329.64 | 334.45 | 334.45 | 178,587 |
| 2015-12-11 | 330.20 | 332.47 | 327.93 | 330.38 | 330.38 | 148,592 |
| 2015-12-10 | 331.42 | 336.60 | 325.40 | 333.63 | 333.63 | 134,803 |
| 2015-12-09 | 332.63 | 335.65 | 328.02 | 331.53 | 331.53 | 222,706 |
| 2015-12-08 | 338.06 | 339.95 | 330.58 | 334.36 | 334.36 | 274,370 |
| 2015-12-07 | 337.19 | 339.92 | 335.40 | 338.66 | 338.66 | 137,073 |
| 2015-12-04 | 332.35 | 341.05 | 331.83 | 338.72 | 338.72 | 207,028 |
| 2015-12-03 | 336.48 | 338.20 | 330.02 | 332.17 | 332.17 | 250,624 |
| 2015-12-02 | 341.23 | 344.32 | 335.31 | 336.12 | 336.12 | 198,118 |
| 2015-12-01 | 344.49 | 346.44 | 339.55 | 342.17 | 342.17 | 175,318 |
| 2015-11-30 | 344.11 | 345.45 | 341.24 | 342.78 | 342.78 | 171,803 |
| 2015-11-27 | 340.82 | 345.16 | 339.45 | 344.77 | 344.77 | 103,870 |
| 2015-11-25 | 339.49 | 342.07 | 338.14 | 340.00 | 340.00 | 164,053 |
| 2015-11-24 | 337.56 | 340.52 | 334.93 | 340.15 | 340.15 | 183,004 |
| 2015-11-23 | 343.57 | 343.61 | 336.90 | 340.57 | 340.57 | 196,529 |
| 2015-11-20 | 340.00 | 347.06 | 338.29 | 343.57 | 343.57 | 191,661 |
| 2015-11-19 | 340.48 | 341.74 | 337.15 | 340.00 | 340.00 | 155,447 |
| 2015-11-18 | 337.80 | 341.79 | 334.10 | 341.14 | 341.14 | 218,252 |
| 2015-11-17 | 333.08 | 339.00 | 331.85 | 336.32 | 336.32 | 170,771 |
| 2015-11-16 | 326.72 | 333.55 | 326.72 | 333.05 | 333.05 | 173,720 |
| 2015-11-13 | 325.27 | 330.16 | 323.94 | 328.19 | 328.19 | 164,997 |
| 2015-11-12 | 330.52 | 333.39 | 324.99 | 325.11 | 325.11 | 160,977 |
| 2015-11-11 | 333.24 | 336.62 | 332.10 | 332.83 | 332.83 | 225,886 |
| 2015-11-10 | 326.87 | 332.23 | 325.81 | 331.70 | 331.70 | 229,447 |
| 2015-11-09 | 326.97 | 330.48 | 323.31 | 328.09 | 328.09 | 246,376 |
| 2015-11-06 | 325.00 | 334.44 | 316.19 | 327.66 | 327.66 | 361,950 |
| 2015-11-05 | 314.00 | 315.48 | 310.62 | 312.36 | 312.36 | 283,367 |
| 2015-11-04 | 314.47 | 315.73 | 311.73 | 312.88 | 312.88 | 176,831 |
| 2015-11-03 | 311.49 | 315.47 | 310.61 | 314.25 | 314.25 | 553,966 |
| 2015-11-02 | 311.37 | 314.40 | 310.25 | 313.08 | 313.08 | 158,791 |
| 2015-10-30 | 309.62 | 312.52 | 307.26 | 310.99 | 310.99 | 212,965 |
| 2015-10-29 | 305.46 | 311.24 | 305.46 | 309.43 | 309.43 | 209,546 |
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.