Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-06-13 | 212.05 | 215.42 | 211.83 | 215.11 | 215.11 | 197,238 |
| 2013-06-12 | 214.61 | 214.95 | 211.97 | 212.64 | 212.64 | 134,529 |
| 2013-06-11 | 213.66 | 215.36 | 211.25 | 213.09 | 213.09 | 189,971 |
| 2013-06-10 | 218.33 | 219.60 | 215.94 | 216.52 | 216.52 | 94,835 |
| 2013-06-07 | 218.29 | 219.29 | 215.88 | 217.57 | 217.57 | 130,998 |
| 2013-06-06 | 211.85 | 215.48 | 211.85 | 215.43 | 215.43 | 185,547 |
| 2013-06-05 | 215.40 | 216.12 | 211.86 | 212.16 | 212.16 | 110,121 |
| 2013-06-04 | 218.57 | 219.81 | 215.13 | 215.68 | 215.68 | 208,322 |
| 2013-06-03 | 218.69 | 219.63 | 212.78 | 218.10 | 218.10 | 216,265 |
| 2013-05-31 | 223.04 | 224.63 | 218.18 | 218.26 | 218.26 | 161,183 |
| 2013-05-30 | 222.91 | 225.18 | 222.52 | 224.32 | 224.32 | 202,587 |
| 2013-05-29 | 223.64 | 225.22 | 221.34 | 222.55 | 222.55 | 151,949 |
| 2013-05-28 | 225.15 | 227.10 | 223.86 | 225.85 | 225.85 | 159,791 |
| 2013-05-24 | 220.44 | 222.27 | 218.71 | 221.97 | 221.97 | 138,197 |
| 2013-05-23 | 217.51 | 222.17 | 216.00 | 222.06 | 222.06 | 138,373 |
| 2013-05-22 | 223.17 | 224.74 | 219.49 | 220.30 | 220.30 | 134,553 |
| 2013-05-21 | 223.15 | 224.32 | 222.22 | 223.39 | 223.39 | 105,813 |
| 2013-05-20 | 223.46 | 225.63 | 222.07 | 223.11 | 223.11 | 116,922 |
| 2013-05-17 | 222.59 | 224.20 | 221.05 | 224.01 | 224.01 | 168,795 |
| 2013-05-16 | 224.88 | 226.80 | 220.52 | 221.19 | 221.19 | 331,498 |
| 2013-05-15 | 226.39 | 229.68 | 226.39 | 228.00 | 228.00 | 170,504 |
| 2013-05-14 | 224.63 | 227.01 | 224.11 | 226.71 | 226.71 | 123,573 |
| 2013-05-13 | 225.85 | 225.93 | 223.18 | 224.18 | 224.18 | 114,769 |
| 2013-05-10 | 224.19 | 227.19 | 223.38 | 226.62 | 226.62 | 136,202 |
| 2013-05-09 | 223.95 | 225.66 | 221.43 | 223.41 | 223.41 | 134,165 |
| 2013-05-08 | 220.33 | 224.99 | 219.45 | 224.99 | 224.99 | 205,547 |
| 2013-05-07 | 221.22 | 221.29 | 216.55 | 220.76 | 220.76 | 381,249 |
| 2013-05-06 | 214.82 | 221.65 | 214.65 | 221.65 | 221.65 | 326,526 |
| 2013-05-03 | 205.93 | 219.77 | 203.86 | 215.25 | 215.25 | 428,554 |
| 2013-05-02 | 196.00 | 203.61 | 196.00 | 202.70 | 202.70 | 405,825 |
| 2013-05-01 | 207.54 | 207.54 | 200.75 | 202.60 | 202.60 | 472,035 |
| 2013-04-30 | 206.05 | 209.04 | 203.91 | 208.96 | 208.96 | 228,305 |
| 2013-04-29 | 207.21 | 207.21 | 205.13 | 206.27 | 206.27 | 201,896 |
| 2013-04-26 | 211.50 | 211.50 | 205.35 | 206.57 | 206.57 | 226,964 |
| 2013-04-25 | 210.46 | 212.80 | 209.83 | 212.00 | 212.00 | 155,431 |
| 2013-04-24 | 209.68 | 212.24 | 208.30 | 210.04 | 210.04 | 259,439 |
| 2013-04-23 | 204.58 | 210.37 | 202.88 | 208.92 | 208.92 | 261,561 |
| 2013-04-22 | 200.08 | 204.03 | 198.44 | 203.01 | 203.01 | 249,203 |
| 2013-04-19 | 201.93 | 201.93 | 197.85 | 199.64 | 199.64 | 243,997 |
| 2013-04-18 | 202.42 | 203.62 | 200.19 | 201.45 | 201.45 | 243,485 |
| 2013-04-17 | 203.28 | 203.86 | 200.93 | 202.32 | 202.32 | 225,162 |
| 2013-04-16 | 200.39 | 204.52 | 198.22 | 203.97 | 203.97 | 309,575 |
| 2013-04-15 | 211.14 | 212.50 | 196.48 | 197.91 | 197.91 | 608,655 |
| 2013-04-12 | 208.58 | 211.49 | 208.45 | 211.48 | 211.48 | 158,700 |
| 2013-04-11 | 210.00 | 211.51 | 207.33 | 209.53 | 209.53 | 210,368 |
| 2013-04-10 | 209.40 | 213.29 | 209.01 | 213.12 | 213.12 | 152,812 |
| 2013-04-09 | 207.03 | 209.19 | 206.20 | 208.61 | 208.61 | 144,727 |
| 2013-04-08 | 204.96 | 207.19 | 204.50 | 206.99 | 206.99 | 159,190 |
| 2013-04-05 | 204.80 | 206.01 | 203.85 | 204.55 | 204.55 | 128,762 |
| 2013-04-04 | 207.50 | 208.20 | 206.24 | 207.28 | 207.28 | 190,320 |
| 2013-04-03 | 211.80 | 211.80 | 206.68 | 207.75 | 207.75 | 200,433 |
| 2013-04-02 | 212.91 | 213.71 | 210.55 | 211.58 | 211.58 | 171,228 |
| 2013-04-01 | 213.07 | 213.60 | 210.18 | 211.61 | 211.61 | 105,768 |
| 2013-03-28 | 212.83 | 214.07 | 211.58 | 213.22 | 213.22 | 218,769 |
| 2013-03-27 | 212.70 | 214.22 | 211.01 | 212.54 | 212.54 | 143,563 |
| 2013-03-26 | 213.77 | 214.25 | 211.60 | 214.21 | 214.21 | 215,106 |
| 2013-03-25 | 219.92 | 221.21 | 211.67 | 213.06 | 213.06 | 284,353 |
| 2013-03-22 | 220.24 | 220.60 | 218.54 | 219.72 | 219.72 | 134,175 |
| 2013-03-21 | 220.32 | 221.99 | 218.06 | 219.51 | 219.51 | 97,342 |
| 2013-03-20 | 219.85 | 222.26 | 219.85 | 221.50 | 221.50 | 130,811 |
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.