Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-12 | 305.83 | 308.58 | 305.83 | 307.13 | 307.13 | 151,258 |
| 2015-02-11 | 302.95 | 305.98 | 301.96 | 303.42 | 303.42 | 107,964 |
| 2015-02-10 | 305.77 | 307.05 | 302.02 | 302.88 | 302.88 | 165,347 |
| 2015-02-09 | 305.95 | 308.09 | 302.89 | 304.84 | 304.84 | 196,037 |
| 2015-02-06 | 328.00 | 328.00 | 306.90 | 308.91 | 308.91 | 237,546 |
| 2015-02-05 | 313.01 | 314.07 | 309.79 | 311.27 | 311.27 | 175,968 |
| 2015-02-04 | 311.28 | 312.90 | 308.31 | 310.49 | 310.49 | 161,304 |
| 2015-02-03 | 308.30 | 312.21 | 306.06 | 311.29 | 311.29 | 192,092 |
| 2015-02-02 | 304.93 | 308.15 | 300.81 | 307.08 | 307.08 | 256,046 |
| 2015-01-30 | 304.22 | 305.99 | 299.23 | 303.95 | 303.95 | 187,788 |
| 2015-01-29 | 299.21 | 306.61 | 296.49 | 305.56 | 305.56 | 150,042 |
| 2015-01-28 | 300.75 | 306.36 | 298.92 | 299.77 | 299.77 | 125,939 |
| 2015-01-27 | 299.99 | 301.81 | 296.37 | 298.50 | 298.50 | 132,533 |
| 2015-01-26 | 301.62 | 303.98 | 298.89 | 303.50 | 303.50 | 118,221 |
| 2015-01-23 | 304.56 | 305.38 | 302.39 | 303.05 | 303.05 | 118,304 |
| 2015-01-22 | 298.02 | 307.65 | 294.37 | 304.77 | 304.77 | 154,213 |
| 2015-01-21 | 295.11 | 297.43 | 293.07 | 295.77 | 295.77 | 100,854 |
| 2015-01-20 | 293.86 | 296.00 | 289.59 | 294.55 | 294.55 | 153,251 |
| 2015-01-16 | 287.95 | 292.52 | 287.89 | 292.00 | 292.00 | 203,751 |
| 2015-01-15 | 297.25 | 297.25 | 286.35 | 289.09 | 289.09 | 273,424 |
| 2015-01-14 | 293.82 | 298.19 | 291.96 | 297.19 | 297.19 | 83,278 |
| 2015-01-13 | 298.26 | 303.46 | 292.98 | 296.64 | 296.64 | 87,928 |
| 2015-01-12 | 299.67 | 299.67 | 294.75 | 296.32 | 296.32 | 86,936 |
| 2015-01-09 | 301.68 | 302.70 | 297.86 | 299.28 | 299.28 | 65,467 |
| 2015-01-08 | 299.96 | 303.84 | 298.59 | 300.72 | 300.72 | 129,843 |
| 2015-01-07 | 295.39 | 296.62 | 293.52 | 296.49 | 296.49 | 145,503 |
| 2015-01-06 | 295.12 | 297.73 | 288.94 | 291.12 | 291.12 | 145,193 |
| 2015-01-05 | 299.61 | 300.74 | 294.62 | 295.45 | 295.45 | 99,456 |
| 2015-01-02 | 303.20 | 306.91 | 299.07 | 301.95 | 301.95 | 64,657 |
| 2014-12-31 | 305.27 | 308.67 | 302.41 | 302.46 | 302.46 | 108,918 |
| 2014-12-30 | 305.20 | 306.91 | 303.77 | 305.44 | 305.44 | 60,508 |
| 2014-12-29 | 303.48 | 306.92 | 302.99 | 305.89 | 305.89 | 67,773 |
| 2014-12-26 | 303.14 | 305.61 | 302.99 | 304.33 | 304.33 | 54,241 |
| 2014-12-24 | 302.23 | 304.24 | 301.24 | 302.88 | 302.88 | 40,862 |
| 2014-12-23 | 303.89 | 303.98 | 299.97 | 301.05 | 301.05 | 135,194 |
| 2014-12-22 | 301.31 | 301.88 | 296.92 | 301.14 | 301.14 | 113,934 |
| 2014-12-19 | 295.73 | 301.55 | 294.26 | 300.36 | 300.36 | 263,893 |
| 2014-12-18 | 288.50 | 296.06 | 288.50 | 295.82 | 295.82 | 135,546 |
| 2014-12-17 | 279.73 | 290.51 | 278.68 | 290.15 | 290.15 | 242,177 |
| 2014-12-16 | 279.15 | 283.69 | 279.01 | 279.17 | 279.17 | 133,994 |
| 2014-12-15 | 289.25 | 290.66 | 278.46 | 281.13 | 281.13 | 215,886 |
| 2014-12-12 | 288.11 | 291.59 | 287.24 | 287.70 | 287.70 | 97,074 |
| 2014-12-11 | 290.07 | 294.40 | 288.22 | 290.34 | 290.34 | 129,940 |
| 2014-12-10 | 292.22 | 293.77 | 285.62 | 286.65 | 286.65 | 191,001 |
| 2014-12-09 | 288.58 | 293.21 | 288.58 | 292.68 | 292.68 | 208,334 |
| 2014-12-08 | 294.39 | 298.39 | 291.55 | 292.00 | 292.00 | 155,706 |
| 2014-12-05 | 298.03 | 299.26 | 294.16 | 295.70 | 295.70 | 169,416 |
| 2014-12-04 | 298.86 | 300.33 | 296.91 | 298.11 | 298.11 | 160,120 |
| 2014-12-03 | 293.57 | 298.65 | 293.00 | 298.43 | 298.43 | 91,695 |
| 2014-12-02 | 292.81 | 296.48 | 292.81 | 294.79 | 294.79 | 138,337 |
| 2014-12-01 | 291.30 | 294.47 | 290.21 | 292.04 | 292.04 | 174,445 |
| 2014-11-28 | 292.53 | 295.29 | 292.21 | 293.26 | 293.26 | 67,403 |
| 2014-11-26 | 296.36 | 296.67 | 292.63 | 294.08 | 294.08 | 129,414 |
| 2014-11-25 | 298.83 | 300.31 | 295.50 | 295.93 | 295.93 | 150,265 |
| 2014-11-24 | 293.62 | 297.35 | 293.62 | 296.89 | 296.89 | 152,088 |
| 2014-11-21 | 294.40 | 295.83 | 292.80 | 293.54 | 293.54 | 114,689 |
| 2014-11-20 | 290.30 | 293.46 | 290.30 | 292.51 | 292.51 | 110,164 |
| 2014-11-19 | 291.47 | 293.31 | 290.58 | 292.41 | 292.41 | 96,934 |
| 2014-11-18 | 288.25 | 293.67 | 288.25 | 291.65 | 291.65 | 198,821 |
| 2014-11-17 | 289.63 | 293.03 | 287.62 | 288.97 | 288.97 | 208,172 |
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.