Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-12-03 | 245.28 | 247.03 | 243.52 | 244.83 | 244.83 | 152,575 |
| 2013-12-02 | 247.97 | 249.61 | 245.30 | 246.68 | 246.68 | 151,919 |
| 2013-11-29 | 248.24 | 249.56 | 246.15 | 246.57 | 246.57 | 71,045 |
| 2013-11-27 | 248.53 | 249.95 | 246.02 | 247.03 | 247.03 | 203,917 |
| 2013-11-26 | 250.49 | 251.36 | 248.33 | 248.33 | 248.33 | 1,335,764 |
| 2013-11-25 | 253.80 | 253.80 | 248.67 | 250.22 | 250.22 | 296,157 |
| 2013-11-22 | 254.10 | 255.00 | 251.24 | 252.93 | 252.93 | 192,482 |
| 2013-11-21 | 249.35 | 253.31 | 247.97 | 253.27 | 253.27 | 124,627 |
| 2013-11-20 | 247.72 | 249.52 | 246.76 | 248.40 | 248.40 | 161,331 |
| 2013-11-19 | 244.07 | 248.41 | 242.80 | 248.34 | 248.34 | 246,998 |
| 2013-11-18 | 247.35 | 248.92 | 243.43 | 244.79 | 244.79 | 148,439 |
| 2013-11-15 | 243.67 | 248.94 | 243.67 | 247.49 | 247.49 | 180,651 |
| 2013-11-14 | 239.60 | 244.20 | 239.20 | 243.62 | 243.62 | 170,761 |
| 2013-11-13 | 239.34 | 240.80 | 237.56 | 240.28 | 240.28 | 252,327 |
| 2013-11-12 | 239.67 | 241.54 | 237.83 | 240.25 | 240.25 | 218,069 |
| 2013-11-11 | 238.11 | 240.49 | 236.53 | 240.36 | 240.36 | 166,440 |
| 2013-11-08 | 236.22 | 242.29 | 235.52 | 239.00 | 239.00 | 431,387 |
| 2013-11-07 | 247.79 | 250.03 | 243.43 | 244.99 | 244.99 | 140,045 |
| 2013-11-06 | 247.79 | 249.46 | 246.09 | 247.52 | 247.52 | 67,699 |
| 2013-11-05 | 246.48 | 249.20 | 245.07 | 246.61 | 246.61 | 75,159 |
| 2013-11-04 | 248.33 | 248.46 | 246.36 | 247.13 | 247.13 | 86,660 |
| 2013-11-01 | 247.45 | 249.06 | 245.84 | 247.59 | 247.59 | 54,885 |
| 2013-10-31 | 248.14 | 251.13 | 247.24 | 247.46 | 247.46 | 102,540 |
| 2013-10-30 | 249.06 | 250.30 | 246.95 | 247.92 | 247.92 | 237,615 |
| 2013-10-29 | 248.27 | 250.24 | 246.66 | 249.29 | 249.29 | 236,571 |
| 2013-10-28 | 249.86 | 249.86 | 246.52 | 247.99 | 247.99 | 112,317 |
| 2013-10-25 | 250.95 | 251.25 | 248.11 | 250.46 | 250.46 | 197,274 |
| 2013-10-24 | 245.04 | 250.50 | 245.04 | 249.99 | 249.99 | 173,181 |
| 2013-10-23 | 245.69 | 247.10 | 244.02 | 244.98 | 244.98 | 110,203 |
| 2013-10-22 | 247.75 | 250.15 | 245.14 | 246.18 | 246.18 | 130,483 |
| 2013-10-21 | 247.55 | 250.00 | 246.07 | 247.11 | 247.11 | 118,593 |
| 2013-10-18 | 246.50 | 247.53 | 244.41 | 247.31 | 247.31 | 210,660 |
| 2013-10-17 | 240.03 | 246.11 | 239.15 | 245.15 | 245.15 | 103,236 |
| 2013-10-16 | 241.71 | 243.89 | 240.17 | 241.01 | 241.01 | 126,590 |
| 2013-10-15 | 242.87 | 243.45 | 238.91 | 239.67 | 239.67 | 120,201 |
| 2013-10-14 | 241.01 | 244.42 | 240.16 | 243.35 | 243.35 | 89,092 |
| 2013-10-11 | 239.25 | 243.59 | 239.25 | 241.85 | 241.85 | 106,304 |
| 2013-10-10 | 237.54 | 241.20 | 237.54 | 240.31 | 240.31 | 74,499 |
| 2013-10-09 | 234.15 | 235.55 | 231.05 | 233.98 | 233.98 | 152,323 |
| 2013-10-08 | 237.39 | 239.93 | 233.66 | 233.71 | 233.71 | 121,410 |
| 2013-10-07 | 237.24 | 240.48 | 237.13 | 238.30 | 238.30 | 128,525 |
| 2013-10-04 | 238.57 | 242.25 | 237.60 | 239.76 | 239.76 | 114,516 |
| 2013-10-03 | 241.04 | 242.00 | 236.63 | 238.84 | 238.84 | 136,664 |
| 2013-10-02 | 241.21 | 242.73 | 239.09 | 241.30 | 241.30 | 114,450 |
| 2013-10-01 | 240.45 | 247.00 | 238.90 | 242.53 | 242.53 | 275,320 |
| 2013-09-30 | 236.31 | 241.98 | 236.22 | 240.09 | 240.09 | 158,884 |
| 2013-09-27 | 241.05 | 242.00 | 239.70 | 240.19 | 240.19 | 70,530 |
| 2013-09-26 | 241.08 | 243.57 | 239.49 | 242.56 | 242.56 | 86,854 |
| 2013-09-25 | 240.40 | 241.90 | 238.28 | 240.38 | 240.38 | 103,794 |
| 2013-09-24 | 240.45 | 242.49 | 238.32 | 239.40 | 239.40 | 121,240 |
| 2013-09-23 | 238.92 | 240.65 | 236.52 | 239.97 | 239.97 | 76,637 |
| 2013-09-20 | 241.68 | 242.41 | 238.50 | 238.52 | 238.52 | 182,729 |
| 2013-09-19 | 241.04 | 241.85 | 238.95 | 240.95 | 240.95 | 76,396 |
| 2013-09-18 | 238.25 | 241.11 | 235.91 | 240.38 | 240.38 | 61,465 |
| 2013-09-17 | 239.03 | 240.21 | 237.64 | 239.23 | 239.23 | 66,260 |
| 2013-09-16 | 239.61 | 241.13 | 235.92 | 239.32 | 239.32 | 130,175 |
| 2013-09-13 | 235.79 | 237.24 | 233.12 | 235.22 | 235.22 | 113,798 |
| 2013-09-12 | 232.54 | 236.60 | 232.36 | 235.05 | 235.05 | 92,106 |
| 2013-09-11 | 232.59 | 234.30 | 231.19 | 232.82 | 232.82 | 85,453 |
| 2013-09-10 | 230.46 | 233.45 | 229.33 | 232.91 | 232.91 | 86,292 |
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.