Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	338.25	338.49	324.66	326.29	326.29	338,248
2015-05-07	324.53	325.75	319.72	321.89	321.89	145,248
2015-05-06	321.32	323.68	319.28	323.39	323.39	156,845
2015-05-05	322.59	324.87	318.95	321.23	321.23	146,100
2015-05-04	320.97	324.25	320.97	324.04	324.04	85,221
2015-05-01	318.18	322.12	317.31	320.50	320.50	149,409
2015-04-30	318.08	323.77	315.19	317.01	317.01	185,474
2015-04-29	321.40	322.84	318.17	320.56	320.56	125,365
2015-04-28	320.08	323.74	317.82	322.43	322.43	70,626
2015-04-27	322.56	324.85	319.25	320.02	320.02	88,496
2015-04-24	324.52	326.47	321.41	322.06	322.06	61,962
2015-04-23	324.24	326.65	323.07	324.36	324.36	63,163
2015-04-22	322.60	324.53	320.28	324.14	324.14	71,067
2015-04-21	325.08	325.08	322.52	323.48	323.48	46,639
2015-04-20	321.84	325.01	320.68	323.19	323.19	104,175
2015-04-17	324.28	325.24	319.04	320.54	320.54	112,521
2015-04-16	327.48	327.58	324.55	325.74	325.74	54,936
2015-04-15	325.41	328.26	325.27	327.09	327.09	73,694
2015-04-14	327.74	328.14	323.71	324.50	324.50	89,612
2015-04-13	331.34	333.47	327.10	327.60	327.60	103,591
2015-04-10	331.17	332.13	327.13	331.15	331.15	71,748
2015-04-09	325.95	329.42	324.26	329.23	329.23	122,246
2015-04-08	322.90	327.46	322.42	326.77	326.77	126,549
2015-04-07	326.50	329.71	322.88	322.90	322.90	114,238
2015-04-06	320.29	327.02	320.29	326.16	326.16	151,764
2015-04-02	323.31	326.70	319.70	321.47	321.47	141,823
2015-04-01	327.42	327.42	320.54	325.09	325.09	127,450
2015-03-31	321.92	331.02	321.92	328.65	328.65	156,118
2015-03-30	323.89	327.67	323.57	324.83	324.83	111,004
2015-03-27	319.62	324.55	318.64	323.29	323.29	60,493
2015-03-26	318.61	320.84	318.15	318.88	318.88	84,417
2015-03-25	325.31	327.65	320.09	320.40	320.40	80,567
2015-03-24	327.77	329.46	324.87	325.17	325.17	111,164
2015-03-23	332.42	333.45	328.51	328.67	328.67	79,645
2015-03-20	331.83	332.45	330.26	331.84	331.84	249,270
2015-03-19	327.96	332.47	325.07	330.71	330.71	166,751
2015-03-18	316.20	326.57	316.20	324.39	324.39	130,395
2015-03-17	318.22	320.89	316.08	320.54	320.54	182,633
2015-03-16	317.57	322.04	316.49	320.73	320.73	113,759
2015-03-13	317.03	318.75	313.01	314.65	314.65	118,055
2015-03-12	312.07	317.92	311.68	317.09	317.09	88,613
2015-03-11	306.74	310.57	305.89	309.46	309.46	114,661
2015-03-10	308.15	309.61	305.52	306.27	306.27	144,958
2015-03-09	308.93	312.62	308.74	310.38	310.38	130,540
2015-03-06	312.58	314.27	310.53	310.97	310.97	141,648
2015-03-05	313.50	314.78	311.45	313.66	313.66	209,166
2015-03-04	312.74	315.16	309.83	312.98	312.98	93,683
2015-03-03	317.22	317.96	311.67	315.19	315.19	100,208
2015-03-02	314.07	318.25	311.65	317.52	317.52	113,917
2015-02-27	313.81	316.19	313.69	314.17	314.17	73,900
2015-02-26	315.89	317.55	314.30	314.66	314.66	83,589
2015-02-25	313.09	318.61	311.57	316.92	316.92	113,167
2015-02-24	312.75	314.75	312.22	313.04	313.04	76,860
2015-02-23	313.63	314.95	310.80	312.47	312.47	80,474
2015-02-20	308.44	314.19	306.48	313.63	313.63	90,520
2015-02-19	309.39	311.99	308.43	309.22	309.22	98,328
2015-02-18	308.04	311.94	306.32	310.00	310.00	111,847
2015-02-17	306.52	310.25	305.02	309.13	309.13	147,286
2015-02-13	306.73	308.91	305.64	307.00	307.00	111,656
2015-02-12	305.83	308.58	305.83	307.13	307.13	151,258

← NewerPage 49 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.