Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	192.08	195.12	191.63	195.00	195.00	158,241
2012-12-19	193.00	194.09	191.37	191.62	191.62	346,983
2012-12-18	190.33	194.19	189.54	193.71	193.71	139,696
2012-12-17	188.80	191.03	188.49	190.15	190.15	95,396
2012-12-14	187.27	189.05	185.94	188.55	188.55	155,597
2012-12-13	187.75	188.79	186.58	187.53	187.53	99,399
2012-12-12	191.18	191.93	187.19	187.32	187.32	154,806
2012-12-11	189.76	191.55	188.23	190.70	190.70	238,563
2012-12-10	184.27	189.68	184.20	188.43	188.43	207,200
2012-12-07	185.00	185.18	183.14	184.02	184.02	147,276
2012-12-06	184.96	186.43	183.21	184.62	184.62	168,814
2012-12-05	185.55	186.82	183.46	185.77	185.77	152,422
2012-12-04	185.19	187.13	184.85	185.73	185.73	164,919
2012-12-03	188.00	188.12	185.29	185.52	185.52	162,774
2012-11-30	187.81	187.81	185.46	187.09	187.09	191,515
2012-11-29	187.50	189.17	185.52	187.08	187.08	163,138
2012-11-28	183.75	186.78	183.09	186.39	186.39	149,288
2012-11-27	183.32	186.13	182.46	185.03	185.03	138,589
2012-11-26	183.61	184.67	182.65	184.04	184.04	175,330
2012-11-23	183.00	184.87	181.63	184.59	184.59	41,088
2012-11-21	182.00	182.17	180.04	181.98	181.98	146,719
2012-11-20	177.94	181.74	176.55	181.65	181.65	302,630
2012-11-19	176.78	179.18	175.69	179.18	179.18	149,463
2012-11-16	176.36	177.73	172.79	174.10	174.10	206,425
2012-11-15	174.35	176.25	172.03	176.25	176.25	304,852
2012-11-14	176.59	177.75	174.49	174.62	174.62	172,041
2012-11-13	176.38	178.74	175.07	176.39	176.39	99,418
2012-11-12	176.76	178.44	174.14	178.35	178.35	131,566
2012-11-09	174.23	177.22	174.06	176.27	176.27	120,977
2012-11-08	179.09	179.09	174.75	175.17	175.17	200,440
2012-11-07	179.03	180.09	176.25	178.64	178.64	249,062
2012-11-06	179.39	182.13	178.87	181.28	181.28	333,062
2012-11-05	175.00	179.22	173.62	179.05	179.05	317,987
2012-11-02	173.00	177.84	170.06	174.94	174.94	413,675
2012-11-01	169.37	174.42	168.62	174.05	174.05	329,116
2012-10-31	166.89	169.70	165.21	169.37	169.37	294,995
2012-10-26	165.27	168.72	164.68	167.00	167.00	279,962
2012-10-25	164.98	166.37	163.59	164.85	164.85	195,890
2012-10-24	163.06	163.55	161.06	163.46	163.46	150,831
2012-10-23	161.73	163.13	160.86	161.80	161.80	282,260
2012-10-22	164.21	165.42	162.48	164.00	164.00	152,452
2012-10-19	165.65	166.42	163.34	164.62	164.62	128,041
2012-10-18	171.99	171.99	164.48	166.66	166.66	311,375
2012-10-17	171.61	173.00	170.08	172.54	172.54	196,285
2012-10-16	170.73	172.86	170.09	170.94	170.94	202,373
2012-10-15	169.44	171.05	168.44	169.88	169.88	147,222
2012-10-12	170.36	171.59	168.99	169.46	169.46	113,363
2012-10-11	170.22	171.96	169.16	170.48	170.48	166,863
2012-10-10	170.93	171.10	167.91	168.50	168.50	140,621
2012-10-09	176.13	176.13	170.45	170.71	170.71	109,708
2012-10-08	176.02	176.02	173.59	175.20	175.20	98,864
2012-10-05	177.04	178.03	175.72	176.14	176.14	117,454
2012-10-04	175.09	176.33	174.23	176.06	176.06	160,764
2012-10-03	172.78	174.67	172.65	174.61	174.61	199,054
2012-10-02	172.92	174.44	170.67	172.43	172.43	153,347
2012-10-01	170.97	173.23	170.52	171.62	171.62	295,650
2012-09-28	171.93	172.40	170.51	170.74	170.74	126,901
2012-09-27	171.50	173.75	171.24	173.11	173.11	107,306
2012-09-26	171.46	172.35	168.61	171.29	171.29	181,911
2012-09-25	174.72	174.72	171.00	171.01	171.01	193,102

← NewerPage 59 of 79 · 4,733 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.