Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	244.73	246.65	244.51	245.29	245.29	105,600
2014-05-27	246.81	247.66	244.04	244.97	244.97	101,011
2014-05-23	243.17	245.35	242.09	245.14	245.14	78,927
2014-05-22	242.67	244.76	241.51	243.00	243.00	73,242
2014-05-21	243.24	244.99	241.36	242.26	242.26	85,783
2014-05-20	242.98	244.79	241.08	241.85	241.85	169,130
2014-05-19	244.53	245.00	242.72	243.89	243.89	167,733
2014-05-16	240.97	245.79	240.96	245.26	245.26	217,933
2014-05-15	240.47	242.20	238.74	241.64	241.64	271,199
2014-05-14	240.98	241.50	239.80	240.51	240.51	204,383
2014-05-13	242.10	243.10	240.30	240.92	240.92	108,873
2014-05-12	241.00	244.03	238.50	241.48	241.48	200,529
2014-05-09	234.46	244.47	232.58	241.79	241.79	247,528
2014-05-08	236.61	241.41	235.39	235.85	235.85	241,125
2014-05-07	236.09	237.24	231.98	236.61	236.61	246,708
2014-05-06	236.83	238.26	235.14	235.82	235.82	257,429
2014-05-05	233.40	238.41	231.50	237.73	237.73	213,505
2014-05-02	232.76	236.13	231.84	235.30	235.30	140,757
2014-05-01	233.49	236.99	231.92	233.15	233.15	114,947
2014-04-30	228.27	233.60	227.67	233.12	233.12	189,756
2014-04-29	230.00	230.25	227.27	228.29	228.29	146,726
2014-04-28	231.33	231.57	226.86	230.47	230.47	257,728
2014-04-25	233.93	234.94	229.46	229.99	229.99	83,975
2014-04-24	235.66	236.97	231.57	234.10	234.10	98,687
2014-04-23	234.20	235.88	232.14	234.30	234.30	123,983
2014-04-22	234.07	237.04	234.07	234.24	234.24	131,210
2014-04-21	233.67	234.96	231.93	233.85	233.85	85,739
2014-04-17	229.03	235.29	228.25	233.50	233.50	261,264
2014-04-16	226.89	229.65	226.49	228.85	228.85	169,130
2014-04-15	225.27	226.75	221.00	224.99	224.99	212,458
2014-04-14	225.55	227.99	223.17	224.87	224.87	153,204
2014-04-11	223.50	226.60	223.21	223.80	223.80	164,176
2014-04-10	232.81	232.81	224.37	224.37	224.37	287,932
2014-04-09	234.07	235.13	229.84	233.24	233.24	201,821
2014-04-08	229.30	233.01	228.09	232.43	232.43	151,014
2014-04-07	234.65	235.54	227.95	229.22	229.22	142,197
2014-04-04	241.83	243.49	234.25	235.09	235.09	106,930
2014-04-03	240.60	242.70	239.15	240.04	240.04	112,402
2014-04-02	239.07	242.29	237.87	240.17	240.17	167,140
2014-04-01	236.03	238.62	234.50	238.28	238.28	204,205
2014-03-31	233.43	236.29	231.86	235.68	235.68	257,218
2014-03-28	232.61	235.36	231.62	232.08	232.08	147,461
2014-03-27	233.80	234.24	230.57	231.19	231.19	92,561
2014-03-26	235.53	235.77	232.92	233.22	233.22	168,590
2014-03-25	233.38	235.19	232.06	233.70	233.70	237,062
2014-03-24	236.57	236.57	229.06	232.12	232.12	220,307
2014-03-21	239.08	239.08	235.27	235.57	235.57	192,079
2014-03-20	236.63	238.88	236.63	238.40	238.40	55,895
2014-03-19	241.00	242.90	236.21	236.97	236.97	97,842
2014-03-18	238.81	242.11	237.87	241.24	241.24	109,261
2014-03-17	238.17	240.29	237.34	238.75	238.75	129,453
2014-03-14	238.92	239.62	236.28	236.56	236.56	142,630
2014-03-13	244.72	245.33	238.60	238.92	238.92	129,272
2014-03-12	241.81	243.94	240.37	243.72	243.72	121,250
2014-03-11	244.64	245.21	241.59	243.27	243.27	114,572
2014-03-10	245.59	247.08	242.50	244.48	244.48	101,993
2014-03-07	246.29	246.30	244.37	245.59	245.59	99,564
2014-03-06	244.94	245.54	243.25	244.58	244.58	95,208
2014-03-05	245.20	246.33	243.57	243.60	243.60	167,795
2014-03-04	244.75	245.70	243.45	245.07	245.07	162,733

← NewerPage 53 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.