Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	218.42	219.47	216.89	218.75	218.75	139,174
2013-03-18	217.05	219.71	216.58	217.80	217.80	102,266
2013-03-15	219.79	219.80	217.36	218.44	218.44	170,032
2013-03-14	218.75	220.22	218.25	220.07	220.07	123,799
2013-03-13	218.18	218.54	216.02	218.13	218.13	117,356
2013-03-12	219.68	219.68	216.20	217.79	217.79	76,816
2013-03-11	217.53	219.60	217.33	219.60	219.60	92,494
2013-03-08	216.10	218.66	214.67	218.48	218.48	158,302
2013-03-07	215.89	216.31	213.87	215.55	215.55	98,773
2013-03-06	214.50	215.76	213.36	215.21	215.21	169,375
2013-03-05	211.78	214.06	211.44	214.06	214.06	199,744
2013-03-04	210.68	211.54	208.44	210.94	210.94	182,187
2013-03-01	211.45	212.58	209.13	211.16	211.16	330,795
2013-02-28	212.00	214.98	211.53	212.80	212.80	164,459
2013-02-27	209.99	214.35	207.52	213.59	213.59	225,151
2013-02-26	208.00	210.90	205.01	209.82	209.82	302,885
2013-02-25	213.11	214.68	206.34	206.61	206.61	554,416
2013-02-22	213.76	214.51	212.28	212.59	212.59	119,250
2013-02-21	211.70	214.77	211.70	212.80	212.80	83,700
2013-02-20	216.98	218.35	214.19	214.67	214.67	145,059
2013-02-19	216.15	218.32	215.17	217.15	217.15	116,931
2013-02-15	217.30	218.87	213.49	215.14	215.14	173,109
2013-02-14	217.76	218.72	216.20	217.75	217.75	96,018
2013-02-13	217.88	220.42	216.65	218.94	218.94	145,470
2013-02-12	219.45	220.80	217.89	217.99	217.99	107,727
2013-02-11	221.01	221.73	217.80	219.37	219.37	165,521
2013-02-08	219.38	222.48	219.05	221.15	221.15	166,815
2013-02-07	217.68	221.63	216.53	221.56	221.56	236,230
2013-02-06	215.81	218.45	214.07	216.52	216.52	207,725
2013-02-05	213.97	217.16	212.66	216.19	216.19	115,313
2013-02-04	213.32	213.98	211.13	212.00	212.00	94,079
2013-02-01	214.52	215.63	213.83	214.60	214.60	71,230
2013-01-31	210.93	214.68	209.99	212.53	212.53	93,831
2013-01-30	212.93	214.10	210.75	211.56	211.56	121,211
2013-01-29	212.26	213.34	211.27	213.21	213.21	92,386
2013-01-28	213.67	214.64	211.15	212.13	212.13	107,609
2013-01-25	210.81	214.31	210.81	214.31	214.31	73,060
2013-01-24	211.58	212.85	209.10	211.09	211.09	177,248
2013-01-23	208.61	212.86	208.61	211.01	211.01	209,198
2013-01-22	209.12	210.10	207.79	210.04	210.04	136,932
2013-01-18	208.00	210.89	206.72	209.30	209.30	193,048
2013-01-17	204.74	208.54	204.23	207.78	207.78	188,148
2013-01-16	203.79	205.42	203.49	204.11	204.11	104,003
2013-01-15	204.45	204.68	202.60	204.11	204.11	105,857
2013-01-14	201.43	205.84	201.43	205.27	205.27	132,518
2013-01-11	202.54	204.32	201.55	201.88	201.88	159,275
2013-01-10	206.26	206.26	201.31	202.70	202.70	245,525
2013-01-09	201.03	206.27	200.38	204.66	204.66	210,445
2013-01-08	202.11	202.95	198.94	200.56	200.56	145,957
2013-01-07	199.56	204.53	199.56	201.77	201.77	325,429
2013-01-04	199.22	199.85	196.10	197.02	197.02	260,253
2013-01-03	197.73	198.76	195.81	196.72	196.72	117,003
2013-01-02	198.88	199.56	193.72	197.88	197.88	154,413
2012-12-31	188.81	193.48	187.55	193.30	193.30	93,325
2012-12-28	190.46	191.57	188.48	188.59	188.59	72,491
2012-12-27	191.87	192.76	188.41	191.63	191.63	122,060
2012-12-26	192.98	193.60	190.75	191.39	191.39	81,576
2012-12-24	191.88	193.88	190.79	192.83	192.83	49,044
2012-12-21	191.60	193.85	191.32	191.43	191.43	318,340
2012-12-20	192.08	195.12	191.63	195.00	195.00	158,241

← NewerPage 58 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.