Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	228.56	230.17	228.45	229.33	229.33	64,493
2013-09-06	227.00	229.96	223.61	228.11	228.11	187,330
2013-09-05	225.78	226.70	223.82	223.96	223.96	89,380
2013-09-04	221.00	227.22	220.25	226.11	226.11	100,714
2013-09-03	223.13	225.02	217.82	221.08	221.08	225,800
2013-08-30	224.97	224.97	219.87	220.23	220.23	87,269
2013-08-29	223.36	227.68	222.38	224.95	224.95	111,488
2013-08-28	222.33	226.09	221.00	224.56	224.56	95,703
2013-08-27	225.00	226.16	222.40	222.41	222.41	79,874
2013-08-26	229.00	229.93	226.75	227.41	227.41	49,579
2013-08-23	231.52	231.55	226.77	229.00	229.00	43,553
2013-08-22	223.46	231.03	223.28	230.25	230.25	79,563
2013-08-21	224.19	226.45	223.17	223.44	223.44	51,296
2013-08-20	224.29	226.29	222.86	225.33	225.33	34,352
2013-08-19	224.73	226.36	224.00	224.05	224.05	51,294
2013-08-16	224.89	227.49	223.72	225.71	225.71	81,042
2013-08-15	226.25	228.61	224.61	225.11	225.11	85,282
2013-08-14	230.90	230.91	228.17	229.61	229.61	69,611
2013-08-13	229.98	230.60	228.70	230.39	230.39	70,986
2013-08-12	227.74	229.93	227.59	229.88	229.88	50,153
2013-08-09	228.10	229.87	227.92	228.21	228.21	42,370
2013-08-08	228.65	229.68	227.42	228.50	228.50	176,511
2013-08-07	228.15	228.98	225.50	228.69	228.69	184,337
2013-08-06	227.48	229.57	226.08	229.00	229.00	146,981
2013-08-05	226.65	229.35	226.61	229.08	229.08	105,919
2013-08-02	210.00	228.00	210.00	227.21	227.21	133,135
2013-08-01	223.76	229.89	223.30	227.19	227.19	201,642
2013-07-31	221.44	223.85	220.60	220.60	220.60	111,930
2013-07-30	220.62	222.28	219.47	221.01	221.01	80,000
2013-07-29	222.00	222.77	219.37	219.48	219.48	283,043
2013-07-26	220.71	222.86	210.88	219.54	219.54	290,854
2013-07-25	221.75	225.00	220.43	223.05	223.05	231,009
2013-07-24	220.24	222.86	218.38	222.08	222.08	167,781
2013-07-23	219.00	220.45	216.21	218.95	218.95	189,580
2013-07-22	217.08	219.18	216.78	219.17	219.17	80,698
2013-07-19	214.55	217.85	214.55	216.96	216.96	73,962
2013-07-18	214.51	215.78	211.43	215.17	215.17	111,535
2013-07-17	214.49	215.48	212.53	213.48	213.48	83,755
2013-07-16	216.21	216.56	212.85	213.37	213.37	96,971
2013-07-15	216.06	217.19	215.66	216.29	216.29	48,631
2013-07-12	214.47	216.59	214.47	215.77	215.77	81,504
2013-07-11	216.85	217.00	211.83	214.92	214.92	115,977
2013-07-10	212.20	213.20	210.90	212.80	212.80	90,603
2013-07-09	209.92	213.64	208.25	212.42	212.42	180,745
2013-07-08	211.66	213.57	208.82	208.87	208.87	97,286
2013-07-05	207.95	210.82	207.32	210.15	210.15	121,259
2013-07-03	204.13	207.27	204.13	205.74	205.74	63,562
2013-07-02	205.82	208.26	204.82	205.55	205.55	162,388
2013-07-01	202.34	207.18	202.34	206.09	206.09	217,129
2013-06-28	201.94	202.94	200.88	201.20	201.20	287,233
2013-06-27	202.96	203.00	201.50	202.30	202.30	264,766
2013-06-26	203.66	205.19	200.87	201.46	201.46	324,696
2013-06-25	203.52	204.48	200.78	201.61	201.61	189,212
2013-06-24	202.13	203.47	199.91	202.00	202.00	238,321
2013-06-21	205.03	206.38	203.57	204.88	204.88	208,067
2013-06-20	209.97	211.52	203.49	203.91	203.91	227,601
2013-06-19	216.11	216.84	213.03	213.28	213.28	73,005
2013-06-18	216.05	217.62	214.79	216.72	216.72	83,364
2013-06-17	213.76	216.78	213.63	215.81	215.81	130,657
2013-06-14	213.64	215.58	211.49	211.78	211.78	92,019

← NewerPage 56 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.