Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	289.64	290.65	285.58	288.27	288.27	137,726
2014-11-13	285.44	290.93	284.99	290.03	290.03	228,951
2014-11-12	285.41	287.68	283.08	284.70	284.70	154,394
2014-11-11	280.41	288.56	279.08	287.03	287.03	273,709
2014-11-10	277.50	280.76	276.05	280.28	280.28	277,203
2014-11-07	272.00	278.08	269.26	277.69	277.69	218,611
2014-11-06	259.73	263.98	258.74	263.62	263.62	172,900
2014-11-05	260.82	261.50	258.82	259.79	259.79	130,809
2014-11-04	259.70	261.33	257.82	259.81	259.81	77,331
2014-11-03	258.37	261.66	257.71	259.63	259.63	170,869
2014-10-31	261.06	262.13	257.17	258.47	258.47	136,592
2014-10-30	254.75	258.80	254.04	257.90	257.90	96,540
2014-10-29	256.90	257.12	253.00	255.63	255.63	100,067
2014-10-28	254.84	257.07	253.01	256.93	256.93	69,107
2014-10-27	251.90	253.67	250.08	253.20	253.20	87,021
2014-10-24	250.89	253.36	248.96	252.00	252.00	83,931
2014-10-23	248.53	251.46	246.74	250.29	250.29	62,124
2014-10-22	250.00	250.17	244.73	245.24	245.24	132,022
2014-10-21	244.95	250.60	244.51	250.58	250.58	118,716
2014-10-20	240.03	241.93	237.18	241.65	241.65	120,319
2014-10-17	240.00	242.12	239.86	240.92	240.92	79,878
2014-10-16	228.90	237.85	228.30	236.64	236.64	212,083
2014-10-15	232.63	235.87	229.60	233.85	233.85	253,866
2014-10-14	237.26	239.69	236.02	236.42	236.42	134,567
2014-10-13	240.60	242.31	236.17	236.65	236.65	129,323
2014-10-10	247.96	248.47	239.84	240.27	240.27	165,162
2014-10-09	251.66	252.53	246.31	247.26	247.26	128,407
2014-10-08	248.77	252.94	246.32	252.61	252.61	98,753
2014-10-07	252.04	252.98	248.47	248.52	248.52	76,724
2014-10-06	253.96	254.49	251.94	253.59	253.59	107,877
2014-10-03	252.75	254.05	251.56	252.34	252.34	118,356
2014-10-02	251.99	253.66	249.09	251.42	251.42	167,206
2014-10-01	256.69	257.40	251.43	251.79	251.79	216,566
2014-09-30	256.56	258.14	255.02	256.13	256.13	159,348
2014-09-29	254.76	258.38	254.76	257.36	257.36	102,686
2014-09-26	258.95	260.03	257.02	258.34	258.34	124,611
2014-09-25	260.81	261.77	257.56	258.68	258.68	128,411
2014-09-24	259.85	262.98	257.99	262.17	262.17	114,573
2014-09-23	262.10	262.20	259.26	259.41	259.41	147,787
2014-09-22	265.40	265.69	261.31	262.27	262.27	145,305
2014-09-19	268.57	270.41	264.63	265.36	265.36	175,131
2014-09-18	267.44	269.17	266.45	268.04	268.04	57,143
2014-09-17	267.89	268.86	265.76	267.19	267.19	68,320
2014-09-16	267.58	269.54	265.28	267.86	267.86	178,752
2014-09-15	269.57	269.57	266.70	267.51	267.51	68,443
2014-09-12	270.10	271.75	267.63	269.12	269.12	102,660
2014-09-11	266.71	271.55	266.71	270.15	270.15	114,524
2014-09-10	269.36	269.36	265.41	267.91	267.91	127,766
2014-09-09	270.91	270.91	267.61	267.87	267.87	83,008
2014-09-08	272.16	273.18	269.77	270.71	270.71	140,880
2014-09-05	270.91	272.58	269.24	272.28	272.28	88,485
2014-09-04	272.83	274.42	270.39	271.22	271.22	120,985
2014-09-03	272.90	274.48	271.89	272.84	272.84	105,944
2014-09-02	270.08	274.36	269.93	272.78	272.78	142,421
2014-08-29	271.62	271.62	269.65	270.48	270.48	69,161
2014-08-28	269.96	271.85	269.41	270.44	270.44	53,823
2014-08-27	272.24	272.24	269.74	270.55	270.55	71,386
2014-08-26	271.90	272.24	270.24	271.42	271.42	71,995
2014-08-25	270.49	272.50	269.82	270.64	270.64	62,440
2014-08-22	271.97	273.32	269.14	269.47	269.47	94,841

← NewerPage 51 of 79 · 4,732 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.