Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-03 | 245.62 | 245.93 | 240.27 | 241.08 | 241.08 | 182,786 |
| 2014-02-28 | 247.07 | 248.00 | 244.63 | 245.76 | 245.76 | 174,279 |
| 2014-02-27 | 247.09 | 248.47 | 246.51 | 247.28 | 247.28 | 129,671 |
| 2014-02-26 | 248.00 | 249.38 | 245.05 | 248.05 | 248.05 | 179,656 |
| 2014-02-25 | 246.59 | 246.98 | 244.78 | 246.17 | 246.17 | 195,481 |
| 2014-02-24 | 244.40 | 246.56 | 244.02 | 245.89 | 245.89 | 375,435 |
| 2014-02-21 | 245.14 | 245.64 | 243.14 | 243.18 | 243.18 | 164,977 |
| 2014-02-20 | 244.87 | 246.06 | 243.71 | 245.04 | 245.04 | 266,494 |
| 2014-02-19 | 246.59 | 248.04 | 243.65 | 243.80 | 243.80 | 151,687 |
| 2014-02-18 | 249.49 | 250.37 | 246.70 | 247.01 | 247.01 | 245,539 |
| 2014-02-14 | 251.03 | 252.78 | 248.50 | 249.64 | 249.64 | 210,574 |
| 2014-02-13 | 250.73 | 252.72 | 250.01 | 251.92 | 251.92 | 171,926 |
| 2014-02-12 | 254.00 | 255.26 | 249.80 | 251.95 | 251.95 | 215,217 |
| 2014-02-11 | 254.24 | 255.51 | 251.87 | 254.33 | 254.33 | 182,971 |
| 2014-02-10 | 254.47 | 255.79 | 252.91 | 254.44 | 254.44 | 190,415 |
| 2014-02-07 | 254.00 | 258.31 | 250.67 | 255.24 | 255.24 | 238,207 |
| 2014-02-06 | 242.20 | 254.96 | 242.20 | 254.00 | 254.00 | 503,073 |
| 2014-02-05 | 238.81 | 238.81 | 235.20 | 235.87 | 235.87 | 337,078 |
| 2014-02-04 | 236.63 | 238.90 | 235.23 | 237.81 | 237.81 | 500,097 |
| 2014-02-03 | 246.36 | 247.85 | 234.34 | 234.71 | 234.71 | 354,623 |
| 2014-01-31 | 243.03 | 247.96 | 243.03 | 246.30 | 246.30 | 157,889 |
| 2014-01-30 | 249.21 | 249.62 | 246.05 | 249.43 | 249.43 | 160,266 |
| 2014-01-29 | 245.86 | 249.96 | 244.00 | 244.67 | 244.67 | 191,746 |
| 2014-01-28 | 242.05 | 248.74 | 241.88 | 248.63 | 248.63 | 264,771 |
| 2014-01-27 | 243.68 | 243.68 | 240.15 | 241.62 | 241.62 | 174,327 |
| 2014-01-24 | 251.63 | 251.63 | 243.09 | 243.44 | 243.44 | 235,768 |
| 2014-01-23 | 255.59 | 256.94 | 251.59 | 253.59 | 253.59 | 137,568 |
| 2014-01-22 | 256.07 | 256.98 | 254.47 | 255.85 | 255.85 | 62,802 |
| 2014-01-21 | 254.76 | 256.00 | 252.79 | 255.73 | 255.73 | 67,457 |
| 2014-01-17 | 252.92 | 255.25 | 251.70 | 254.29 | 254.29 | 80,748 |
| 2014-01-16 | 252.49 | 254.73 | 251.83 | 254.07 | 254.07 | 68,072 |
| 2014-01-15 | 252.19 | 254.03 | 249.74 | 253.20 | 253.20 | 135,809 |
| 2014-01-14 | 248.55 | 252.54 | 245.88 | 252.45 | 252.45 | 124,345 |
| 2014-01-13 | 248.91 | 250.64 | 245.95 | 247.27 | 247.27 | 80,094 |
| 2014-01-10 | 249.94 | 250.53 | 247.85 | 249.99 | 249.99 | 88,979 |
| 2014-01-09 | 250.05 | 251.22 | 248.59 | 249.50 | 249.50 | 161,344 |
| 2014-01-08 | 247.94 | 249.77 | 246.78 | 249.67 | 249.67 | 151,222 |
| 2014-01-07 | 243.71 | 248.92 | 243.26 | 248.36 | 248.36 | 189,014 |
| 2014-01-06 | 243.17 | 244.78 | 241.15 | 242.42 | 242.42 | 183,567 |
| 2014-01-03 | 241.17 | 243.88 | 239.03 | 242.71 | 242.71 | 149,884 |
| 2014-01-02 | 241.09 | 243.19 | 239.92 | 241.53 | 241.53 | 154,360 |
| 2013-12-31 | 242.45 | 243.29 | 242.08 | 242.59 | 242.59 | 113,186 |
| 2013-12-30 | 243.75 | 245.55 | 241.72 | 241.80 | 241.80 | 112,811 |
| 2013-12-27 | 242.72 | 244.99 | 242.72 | 244.01 | 244.01 | 71,266 |
| 2013-12-26 | 243.61 | 243.61 | 242.33 | 242.89 | 242.89 | 71,783 |
| 2013-12-24 | 243.79 | 243.79 | 242.10 | 242.85 | 242.85 | 65,024 |
| 2013-12-23 | 242.65 | 243.80 | 242.44 | 243.08 | 243.08 | 163,503 |
| 2013-12-20 | 240.70 | 241.96 | 239.94 | 241.07 | 241.07 | 320,197 |
| 2013-12-19 | 245.09 | 245.09 | 239.79 | 240.72 | 240.72 | 324,371 |
| 2013-12-18 | 242.42 | 245.64 | 240.72 | 245.26 | 245.26 | 161,083 |
| 2013-12-17 | 242.76 | 242.76 | 240.01 | 241.69 | 241.69 | 100,159 |
| 2013-12-16 | 242.43 | 244.37 | 242.14 | 242.53 | 242.53 | 68,926 |
| 2013-12-13 | 240.29 | 242.62 | 239.92 | 241.02 | 241.02 | 109,515 |
| 2013-12-12 | 239.39 | 240.72 | 238.06 | 240.03 | 240.03 | 84,615 |
| 2013-12-11 | 243.26 | 244.59 | 239.02 | 239.32 | 239.32 | 158,090 |
| 2013-12-10 | 244.66 | 246.10 | 242.32 | 243.40 | 243.40 | 230,219 |
| 2013-12-09 | 246.69 | 247.30 | 245.26 | 245.44 | 245.44 | 178,907 |
| 2013-12-06 | 247.24 | 248.99 | 245.91 | 247.12 | 247.12 | 194,464 |
| 2013-12-05 | 236.85 | 246.21 | 235.86 | 245.97 | 245.97 | 165,865 |
| 2013-12-04 | 243.57 | 246.53 | 242.03 | 245.04 | 245.04 | 108,047 |
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.