Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	271.62	272.24	269.74	271.65	271.65	120,760
2014-08-20	268.48	271.06	267.86	270.80	270.80	79,389
2014-08-19	270.45	270.45	268.57	269.60	269.60	150,936
2014-08-18	267.88	270.67	266.99	269.36	269.36	195,905
2014-08-15	267.00	268.73	265.02	266.36	266.36	118,761
2014-08-14	263.98	266.64	262.74	265.80	265.80	124,500
2014-08-13	259.97	264.18	259.51	264.01	264.01	139,144
2014-08-12	259.04	260.79	257.56	259.05	259.05	108,773
2014-08-11	261.99	263.01	258.65	259.82	259.82	130,557
2014-08-08	257.61	260.99	256.85	260.12	260.12	99,088
2014-08-07	258.17	259.39	256.40	257.45	257.45	120,912
2014-08-06	256.61	259.44	256.61	257.22	257.22	146,770
2014-08-05	256.40	259.47	256.40	258.02	258.02	99,780
2014-08-04	256.59	258.17	253.03	257.66	257.66	149,176
2014-08-01	256.97	257.26	253.16	255.76	255.76	185,853
2014-07-31	259.29	260.71	255.02	257.14	257.14	119,796
2014-07-30	260.94	261.81	258.70	261.78	261.78	125,574
2014-07-29	261.37	262.35	258.98	259.27	259.27	159,354
2014-07-28	263.34	264.03	259.47	261.39	261.39	151,318
2014-07-25	255.68	265.84	251.25	263.55	263.55	289,894
2014-07-24	260.59	260.84	257.90	259.79	259.79	154,380
2014-07-23	265.68	267.22	258.01	259.01	259.01	144,446
2014-07-22	255.42	262.33	255.15	262.25	262.25	224,139
2014-07-21	253.23	255.44	252.36	254.74	254.74	164,354
2014-07-18	251.33	255.01	251.01	254.62	254.62	82,899
2014-07-17	251.82	253.26	249.60	249.99	249.99	102,745
2014-07-16	253.48	253.93	250.09	253.62	253.62	166,099
2014-07-15	252.55	253.46	250.09	252.62	252.62	74,232
2014-07-14	253.35	253.39	251.36	252.46	252.46	75,771
2014-07-11	250.83	252.17	249.24	251.28	251.28	82,901
2014-07-10	249.28	251.56	248.68	250.54	250.54	87,100
2014-07-09	254.55	254.55	251.84	252.84	252.84	99,766
2014-07-08	254.29	254.54	251.78	254.17	254.17	93,143
2014-07-07	256.68	256.68	253.41	255.30	255.30	100,153
2014-07-03	255.21	258.05	255.21	256.74	256.74	48,610
2014-07-02	256.62	257.30	254.81	255.04	255.04	115,492
2014-07-01	254.33	258.19	253.92	257.01	257.01	242,450
2014-06-30	250.95	253.34	250.25	253.18	253.18	135,511
2014-06-27	248.89	253.36	248.22	251.35	251.35	179,448
2014-06-26	248.90	249.47	245.61	248.90	248.90	75,713
2014-06-25	247.60	249.58	245.95	248.55	248.55	74,692
2014-06-24	250.04	251.65	247.51	247.67	247.67	142,015
2014-06-23	250.69	251.99	250.18	251.05	251.05	110,578
2014-06-20	247.93	252.76	247.93	250.24	250.24	224,882
2014-06-19	248.49	249.41	246.21	246.99	246.99	99,507
2014-06-18	247.03	248.19	245.88	247.67	247.67	92,676
2014-06-17	245.00	249.32	243.77	247.01	247.01	145,613
2014-06-16	247.07	248.39	244.00	245.40	245.40	97,570
2014-06-13	246.41	248.07	245.01	247.35	247.35	89,501
2014-06-12	246.71	248.26	244.44	245.34	245.34	155,791
2014-06-11	247.87	249.09	245.92	246.91	246.91	170,521
2014-06-10	250.47	251.22	248.41	248.62	248.62	134,759
2014-06-09	249.43	253.13	249.43	251.45	251.45	105,663
2014-06-06	249.32	250.52	248.72	250.20	250.20	108,390
2014-06-05	244.70	249.59	244.70	249.31	249.31	99,993
2014-06-04	244.33	245.55	243.06	244.60	244.60	161,809
2014-06-03	245.41	246.94	244.16	244.62	244.62	195,348
2014-06-02	245.27	247.62	244.02	246.51	246.51	135,356
2014-05-30	245.45	246.59	244.35	245.02	245.02	174,024
2014-05-29	245.20	247.16	244.28	245.66	245.66	120,375

← NewerPage 52 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.