Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-28 | 301.90 | 307.69 | 299.88 | 307.37 | 307.37 | 180,518 |
| 2015-10-27 | 300.40 | 305.84 | 297.02 | 300.57 | 300.57 | 204,788 |
| 2015-10-26 | 302.75 | 302.75 | 297.73 | 300.68 | 300.68 | 186,399 |
| 2015-10-23 | 303.61 | 306.22 | 300.45 | 304.27 | 304.27 | 185,215 |
| 2015-10-22 | 294.26 | 302.40 | 294.26 | 300.44 | 300.44 | 274,840 |
| 2015-10-21 | 296.28 | 300.03 | 292.86 | 293.13 | 293.13 | 222,587 |
| 2015-10-20 | 290.94 | 296.11 | 290.73 | 294.43 | 294.43 | 170,886 |
| 2015-10-19 | 290.94 | 295.83 | 290.03 | 291.40 | 291.40 | 137,194 |
| 2015-10-16 | 289.01 | 292.35 | 286.18 | 291.33 | 291.33 | 153,547 |
| 2015-10-15 | 284.42 | 288.32 | 282.05 | 288.01 | 288.01 | 216,097 |
| 2015-10-14 | 290.78 | 292.93 | 282.35 | 283.27 | 283.27 | 259,988 |
| 2015-10-13 | 293.30 | 297.79 | 290.29 | 291.19 | 291.19 | 98,009 |
| 2015-10-12 | 293.70 | 297.77 | 292.27 | 295.52 | 295.52 | 119,027 |
| 2015-10-09 | 292.60 | 295.20 | 290.06 | 293.71 | 293.71 | 166,568 |
| 2015-10-08 | 286.50 | 293.47 | 284.51 | 292.17 | 292.17 | 168,737 |
| 2015-10-07 | 285.23 | 292.65 | 283.67 | 287.60 | 287.60 | 415,196 |
| 2015-10-06 | 288.50 | 288.51 | 279.31 | 284.46 | 284.46 | 277,612 |
| 2015-10-05 | 292.97 | 295.90 | 286.51 | 289.78 | 289.78 | 222,951 |
| 2015-10-02 | 280.83 | 290.26 | 280.28 | 290.21 | 290.21 | 94,386 |
| 2015-10-01 | 285.12 | 288.04 | 281.55 | 284.19 | 284.19 | 231,823 |
| 2015-09-30 | 285.81 | 288.24 | 282.89 | 284.74 | 284.74 | 319,036 |
| 2015-09-29 | 277.72 | 283.43 | 277.20 | 282.43 | 282.43 | 268,029 |
| 2015-09-28 | 278.71 | 282.20 | 275.30 | 277.62 | 277.62 | 208,641 |
| 2015-09-25 | 281.42 | 285.00 | 277.54 | 281.09 | 281.09 | 237,197 |
| 2015-09-24 | 278.91 | 281.23 | 276.36 | 279.18 | 279.18 | 271,874 |
| 2015-09-23 | 285.79 | 287.50 | 280.95 | 281.73 | 281.73 | 285,825 |
| 2015-09-22 | 288.46 | 291.26 | 284.62 | 285.57 | 285.57 | 358,496 |
| 2015-09-21 | 294.19 | 298.28 | 291.41 | 292.33 | 292.33 | 166,913 |
| 2015-09-18 | 300.69 | 301.03 | 292.92 | 293.45 | 293.45 | 432,051 |
| 2015-09-17 | 300.41 | 306.40 | 297.88 | 303.14 | 303.14 | 188,176 |
| 2015-09-16 | 297.16 | 302.23 | 294.67 | 299.86 | 299.86 | 148,394 |
| 2015-09-15 | 295.50 | 298.46 | 293.44 | 296.40 | 296.40 | 130,236 |
| 2015-09-14 | 299.34 | 300.02 | 293.89 | 294.50 | 294.50 | 195,818 |
| 2015-09-11 | 290.51 | 302.41 | 287.78 | 299.77 | 299.77 | 396,383 |
| 2015-09-10 | 295.00 | 296.84 | 289.18 | 290.96 | 290.96 | 373,325 |
| 2015-09-09 | 302.04 | 304.63 | 297.00 | 298.09 | 298.09 | 249,218 |
| 2015-09-08 | 297.25 | 301.55 | 294.71 | 298.25 | 298.25 | 223,869 |
| 2015-09-04 | 293.24 | 295.95 | 288.48 | 288.99 | 288.99 | 307,776 |
| 2015-09-03 | 297.64 | 301.04 | 294.14 | 296.27 | 296.27 | 150,444 |
| 2015-09-02 | 290.55 | 297.18 | 287.03 | 297.18 | 297.18 | 173,907 |
| 2015-09-01 | 289.69 | 292.76 | 285.97 | 286.79 | 286.79 | 247,710 |
| 2015-08-31 | 299.80 | 300.38 | 294.81 | 296.55 | 296.55 | 235,393 |
| 2015-08-28 | 304.17 | 306.61 | 299.66 | 300.20 | 300.20 | 217,421 |
| 2015-08-27 | 302.96 | 306.09 | 298.66 | 305.69 | 305.69 | 147,372 |
| 2015-08-26 | 294.76 | 301.56 | 288.33 | 298.95 | 298.95 | 293,685 |
| 2015-08-25 | 298.98 | 300.29 | 285.58 | 287.67 | 287.67 | 337,029 |
| 2015-08-24 | 288.28 | 301.04 | 280.55 | 291.08 | 291.08 | 443,628 |
| 2015-08-21 | 306.67 | 310.86 | 302.42 | 304.76 | 304.76 | 340,653 |
| 2015-08-20 | 317.71 | 323.53 | 310.74 | 311.29 | 311.29 | 187,955 |
| 2015-08-19 | 323.22 | 324.11 | 318.87 | 320.92 | 320.92 | 118,556 |
| 2015-08-18 | 326.50 | 329.93 | 323.32 | 325.11 | 325.11 | 121,543 |
| 2015-08-17 | 320.61 | 327.31 | 318.10 | 326.60 | 326.60 | 90,965 |
| 2015-08-14 | 320.80 | 324.00 | 318.44 | 322.03 | 322.03 | 113,197 |
| 2015-08-13 | 318.85 | 325.06 | 318.85 | 321.61 | 321.61 | 169,923 |
| 2015-08-12 | 325.00 | 327.71 | 316.00 | 319.41 | 319.41 | 341,889 |
| 2015-08-11 | 329.50 | 330.99 | 325.10 | 327.50 | 327.50 | 226,933 |
| 2015-08-10 | 329.21 | 336.00 | 329.21 | 334.12 | 334.12 | 192,522 |
| 2015-08-07 | 327.37 | 329.67 | 324.09 | 329.33 | 329.33 | 180,498 |
| 2015-08-06 | 332.48 | 335.80 | 326.00 | 327.10 | 327.10 | 157,666 |
| 2015-08-05 | 332.08 | 334.91 | 330.03 | 332.96 | 332.96 | 160,766 |
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.