Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	172.28	173.92	170.31	173.72	173.72	151,210
2012-09-21	172.51	173.60	171.78	172.47	172.47	224,872
2012-09-20	173.24	173.89	170.13	171.93	171.93	189,920
2012-09-19	173.62	175.46	172.58	174.97	174.97	184,979
2012-09-18	176.77	176.77	171.52	173.32	173.32	441,270
2012-09-17	177.25	177.86	175.88	176.42	176.42	182,419
2012-09-14	175.00	178.37	173.40	177.44	177.44	187,018
2012-09-13	170.00	174.38	168.34	174.24	174.24	242,699
2012-09-12	171.35	172.14	168.30	169.66	169.66	141,878
2012-09-11	170.91	172.73	169.08	170.91	170.91	147,415
2012-09-10	172.73	173.06	170.60	170.84	170.84	120,987
2012-09-07	168.00	173.87	166.95	172.94	172.94	283,206
2012-09-06	165.10	168.49	164.85	167.81	167.81	142,632
2012-09-05	164.59	165.20	162.09	163.19	163.19	238,314
2012-09-04	164.97	166.14	160.94	164.11	164.11	235,730
2012-08-31	165.98	166.07	164.13	165.11	165.11	127,878
2012-08-30	163.51	164.84	162.67	164.32	164.32	119,981
2012-08-29	165.30	167.43	164.40	164.55	164.55	138,090
2012-08-28	163.12	166.18	162.40	165.42	165.42	167,342
2012-08-27	163.18	164.99	162.10	163.36	163.36	174,148
2012-08-24	163.17	163.49	161.10	162.45	162.45	248,460
2012-08-23	163.84	164.90	161.62	162.95	162.95	212,509
2012-08-22	164.38	165.23	162.95	164.32	164.32	163,968
2012-08-21	163.65	166.62	162.99	164.98	164.98	206,028
2012-08-20	163.76	164.80	161.52	162.76	162.76	220,215
2012-08-17	165.00	165.52	162.77	163.78	163.78	174,426
2012-08-16	164.00	165.93	162.39	165.01	165.01	159,653
2012-08-15	164.85	166.27	164.07	166.16	166.16	145,363
2012-08-14	166.89	166.89	164.44	165.14	165.14	123,830
2012-08-13	165.75	167.22	164.57	166.32	166.32	120,028
2012-08-10	166.95	168.22	165.01	165.77	165.77	175,158
2012-08-09	168.53	170.52	167.05	167.98	167.98	184,023
2012-08-08	166.48	169.24	165.83	168.66	168.66	234,458
2012-08-07	163.01	169.22	162.14	167.38	167.38	263,787
2012-08-06	159.00	163.51	158.56	162.93	162.93	244,009
2012-08-03	154.35	159.88	154.09	159.24	159.24	190,168
2012-08-02	153.82	156.05	150.87	151.28	151.28	300,789
2012-08-01	155.44	156.55	153.18	155.21	155.21	242,755
2012-07-31	153.43	156.06	153.43	154.80	154.80	178,512
2012-07-30	155.23	156.54	153.17	154.29	154.29	322,819
2012-07-27	147.00	159.75	143.91	155.79	155.79	793,505
2012-07-26	153.90	155.71	150.27	155.07	155.07	290,583
2012-07-25	152.25	152.88	149.62	151.11	151.11	393,560
2012-07-24	152.29	152.70	150.12	151.00	151.00	186,768
2012-07-23	152.17	153.29	150.74	152.55	152.55	343,892
2012-07-20	156.92	157.18	153.76	155.65	155.65	312,330
2012-07-19	157.33	158.84	155.67	157.98	157.98	198,941
2012-07-18	152.32	157.50	151.85	156.76	156.76	182,460
2012-07-17	151.54	153.46	148.99	152.86	152.86	145,412
2012-07-16	151.21	152.54	150.31	151.43	151.43	145,493
2012-07-13	149.58	152.71	149.41	151.28	151.28	161,679
2012-07-12	147.14	149.78	145.79	148.83	148.83	282,388
2012-07-11	151.29	151.51	147.73	148.68	148.68	309,433
2012-07-10	153.36	156.99	149.07	151.25	151.25	260,212
2012-07-09	157.08	157.08	153.40	154.40	154.40	178,195
2012-07-06	159.06	160.34	155.20	157.18	157.18	192,342
2012-07-05	160.50	162.31	160.06	160.06	160.06	282,205
2012-07-03	157.26	161.47	157.26	161.38	161.38	93,600
2012-07-02	156.80	157.41	154.20	157.18	157.18	217,181
2012-06-29	155.72	156.82	155.29	155.85	155.85	221,924

← NewerPage 60 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.