Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-04 | 332.51 | 335.52 | 328.99 | 330.00 | 330.00 | 147,949 |
| 2015-08-03 | 338.41 | 339.54 | 330.94 | 332.99 | 332.99 | 215,137 |
| 2015-07-31 | 336.97 | 338.00 | 327.43 | 337.60 | 337.60 | 451,493 |
| 2015-07-30 | 337.64 | 344.26 | 334.11 | 340.38 | 340.38 | 159,149 |
| 2015-07-29 | 334.66 | 341.26 | 333.11 | 337.75 | 337.75 | 132,031 |
| 2015-07-28 | 332.25 | 336.92 | 329.76 | 334.99 | 334.99 | 198,020 |
| 2015-07-27 | 334.00 | 334.00 | 328.30 | 329.57 | 329.57 | 291,410 |
| 2015-07-24 | 337.60 | 340.91 | 334.58 | 335.73 | 335.73 | 157,110 |
| 2015-07-23 | 341.35 | 342.90 | 336.83 | 337.52 | 337.52 | 194,948 |
| 2015-07-22 | 340.73 | 347.00 | 339.72 | 340.35 | 340.35 | 237,934 |
| 2015-07-21 | 345.95 | 348.30 | 339.03 | 341.00 | 341.00 | 295,768 |
| 2015-07-20 | 346.01 | 350.11 | 344.99 | 346.92 | 346.92 | 202,690 |
| 2015-07-17 | 345.57 | 346.61 | 343.56 | 345.01 | 345.01 | 131,007 |
| 2015-07-16 | 343.23 | 345.98 | 340.54 | 345.67 | 345.67 | 262,524 |
| 2015-07-15 | 342.96 | 343.35 | 339.49 | 340.87 | 340.87 | 160,667 |
| 2015-07-14 | 340.79 | 342.74 | 339.82 | 341.88 | 341.88 | 120,817 |
| 2015-07-13 | 337.20 | 340.29 | 335.96 | 339.79 | 339.79 | 149,837 |
| 2015-07-10 | 331.61 | 335.58 | 331.11 | 334.64 | 334.64 | 138,926 |
| 2015-07-09 | 333.43 | 333.43 | 327.93 | 329.10 | 329.10 | 150,986 |
| 2015-07-08 | 342.49 | 343.26 | 327.74 | 329.01 | 329.01 | 486,320 |
| 2015-07-07 | 346.85 | 346.85 | 341.70 | 345.28 | 345.28 | 183,722 |
| 2015-07-06 | 343.93 | 348.87 | 341.85 | 346.13 | 346.13 | 111,482 |
| 2015-07-02 | 345.52 | 346.80 | 342.87 | 346.46 | 346.46 | 112,941 |
| 2015-07-01 | 343.96 | 348.27 | 341.96 | 344.96 | 344.96 | 229,484 |
| 2015-06-30 | 342.00 | 342.37 | 338.73 | 341.46 | 341.46 | 133,789 |
| 2015-06-29 | 340.75 | 342.79 | 337.86 | 339.00 | 339.00 | 171,146 |
| 2015-06-26 | 343.48 | 346.14 | 340.47 | 343.12 | 343.12 | 225,384 |
| 2015-06-25 | 342.76 | 343.43 | 337.29 | 342.48 | 342.48 | 163,310 |
| 2015-06-24 | 343.73 | 344.85 | 341.07 | 342.45 | 342.45 | 143,495 |
| 2015-06-23 | 343.34 | 345.65 | 341.97 | 343.44 | 343.44 | 113,007 |
| 2015-06-22 | 340.71 | 343.68 | 338.65 | 343.29 | 343.29 | 243,745 |
| 2015-06-19 | 343.08 | 343.08 | 337.98 | 338.00 | 338.00 | 144,793 |
| 2015-06-18 | 342.91 | 346.67 | 341.15 | 342.04 | 342.04 | 192,915 |
| 2015-06-17 | 340.58 | 343.52 | 338.89 | 343.14 | 343.14 | 131,664 |
| 2015-06-16 | 335.61 | 340.02 | 335.61 | 339.41 | 339.41 | 159,286 |
| 2015-06-15 | 336.48 | 337.59 | 331.34 | 336.61 | 336.61 | 109,740 |
| 2015-06-12 | 338.87 | 340.05 | 335.90 | 337.54 | 337.54 | 87,907 |
| 2015-06-11 | 337.75 | 340.25 | 337.20 | 340.09 | 340.09 | 138,816 |
| 2015-06-10 | 333.62 | 338.02 | 333.62 | 336.89 | 336.89 | 118,123 |
| 2015-06-09 | 329.48 | 333.29 | 327.58 | 332.66 | 332.66 | 138,792 |
| 2015-06-08 | 329.46 | 331.09 | 327.55 | 328.32 | 328.32 | 83,301 |
| 2015-06-05 | 329.10 | 330.78 | 328.03 | 329.66 | 329.66 | 150,346 |
| 2015-06-04 | 334.76 | 336.58 | 329.14 | 329.89 | 329.89 | 112,745 |
| 2015-06-03 | 331.18 | 336.40 | 329.53 | 336.13 | 336.13 | 185,526 |
| 2015-06-02 | 324.94 | 330.99 | 322.99 | 329.21 | 329.21 | 137,616 |
| 2015-06-01 | 325.16 | 327.71 | 321.80 | 325.61 | 325.61 | 132,173 |
| 2015-05-29 | 326.42 | 328.11 | 324.00 | 324.68 | 324.68 | 171,028 |
| 2015-05-28 | 329.44 | 331.21 | 327.63 | 328.18 | 328.18 | 126,642 |
| 2015-05-27 | 326.73 | 330.21 | 326.65 | 330.02 | 330.02 | 129,628 |
| 2015-05-26 | 328.30 | 328.30 | 324.03 | 325.28 | 325.28 | 146,508 |
| 2015-05-22 | 330.44 | 331.55 | 328.60 | 330.59 | 330.59 | 110,284 |
| 2015-05-21 | 331.60 | 333.20 | 328.20 | 330.84 | 330.84 | 142,951 |
| 2015-05-20 | 329.59 | 332.23 | 327.86 | 331.30 | 331.30 | 109,473 |
| 2015-05-19 | 328.01 | 330.48 | 326.37 | 329.59 | 329.59 | 127,897 |
| 2015-05-18 | 324.25 | 328.22 | 324.02 | 327.55 | 327.55 | 126,672 |
| 2015-05-15 | 326.57 | 327.61 | 323.74 | 325.62 | 325.62 | 130,325 |
| 2015-05-14 | 324.81 | 325.62 | 322.72 | 325.60 | 325.60 | 139,538 |
| 2015-05-13 | 323.33 | 326.00 | 320.59 | 323.42 | 323.42 | 192,875 |
| 2015-05-12 | 323.87 | 324.60 | 321.32 | 321.61 | 321.61 | 192,241 |
| 2015-05-11 | 325.04 | 327.46 | 323.65 | 325.02 | 325.02 | 183,740 |
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.