Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	150.19	152.77	150.19	152.61	152.61	380,737
2012-06-27	144.55	153.48	143.60	151.19	151.19	192,541
2012-06-26	150.21	152.24	150.21	151.25	151.25	212,257
2012-06-25	150.99	151.20	149.33	150.57	150.57	235,741
2012-06-22	154.36	154.69	152.83	153.18	153.18	242,351
2012-06-21	158.00	159.02	152.50	152.85	152.85	205,247
2012-06-20	159.64	159.94	157.03	158.44	158.44	148,838
2012-06-19	157.66	160.17	157.46	159.45	159.45	238,893
2012-06-18	155.60	158.13	154.83	157.72	157.72	156,906
2012-06-15	157.01	157.50	155.25	156.42	156.42	274,719
2012-06-14	153.79	156.53	152.90	156.37	156.37	260,834
2012-06-13	153.90	155.99	152.38	153.44	153.44	329,394
2012-06-12	155.96	157.00	154.26	156.17	156.17	174,672
2012-06-11	159.61	159.61	155.16	155.31	155.31	303,261
2012-06-08	155.93	158.55	154.94	158.05	158.05	291,621
2012-06-07	160.63	161.15	156.98	157.26	157.26	180,938
2012-06-06	155.42	159.40	155.42	158.79	158.79	199,645
2012-06-05	152.27	155.43	151.78	154.69	154.69	148,878
2012-06-04	153.56	154.89	150.51	153.01	153.01	182,384
2012-06-01	155.48	156.59	152.34	153.56	153.56	642,250
2012-05-31	160.31	160.83	155.83	156.12	156.12	320,200
2012-05-30	164.00	164.17	159.78	159.84	159.84	277,541
2012-05-29	165.07	167.28	164.57	166.50	166.50	156,244
2012-05-25	163.43	163.73	161.64	162.78	162.78	234,035
2012-05-24	164.31	165.55	161.93	163.00	163.00	170,226
2012-05-23	162.20	164.10	160.22	163.74	163.74	164,476
2012-05-22	164.13	167.31	162.95	164.03	164.03	224,574
2012-05-21	158.84	164.18	158.80	163.98	163.98	199,716
2012-05-18	161.15	161.63	157.46	157.89	157.89	255,897
2012-05-17	164.39	167.49	160.40	160.44	160.44	320,680
2012-05-16	164.26	167.72	163.26	163.38	163.38	162,336
2012-05-15	165.14	167.88	163.83	164.24	164.24	199,530
2012-05-14	165.33	167.26	164.20	165.47	165.47	233,472
2012-05-11	167.08	168.37	166.44	167.21	167.21	261,087
2012-05-10	171.36	171.86	167.46	168.53	168.53	339,254
2012-05-09	167.63	169.64	166.71	169.40	169.40	222,827
2012-05-08	168.50	170.72	166.34	170.14	170.14	351,515
2012-05-07	168.33	170.04	167.27	169.73	169.73	462,622
2012-05-04	168.59	172.00	166.01	169.53	169.53	946,145
2012-05-03	184.50	187.97	182.60	183.83	183.83	239,247
2012-05-02	179.91	185.52	179.57	184.06	184.06	253,758
2012-05-01	179.30	184.74	178.65	182.01	182.01	211,151
2012-04-30	178.81	179.80	177.50	179.32	179.32	90,215
2012-04-27	180.00	180.60	178.93	179.04	179.04	123,284
2012-04-26	177.04	180.06	176.78	179.04	179.04	136,521
2012-04-25	174.30	177.62	173.26	177.26	177.26	202,869
2012-04-24	170.00	173.26	170.00	171.93	171.93	306,825
2012-04-23	175.00	175.47	171.62	173.45	173.45	284,252
2012-04-20	177.58	179.25	176.77	176.79	176.79	83,034
2012-04-19	178.11	179.36	173.98	176.30	176.30	156,424
2012-04-18	178.20	179.38	177.27	177.63	177.63	121,807
2012-04-17	177.24	180.12	176.48	179.08	179.08	98,716
2012-04-16	178.62	179.80	175.17	176.20	176.20	140,859
2012-04-13	179.07	180.81	177.26	177.57	177.57	140,241
2012-04-12	174.76	179.94	174.58	179.88	179.88	272,073
2012-04-11	175.91	176.78	174.24	174.61	174.61	279,207
2012-04-10	178.23	178.69	173.50	173.57	173.57	199,780
2012-04-09	177.03	179.55	177.00	178.23	178.23	135,590
2012-04-05	181.94	182.47	180.77	181.41	181.41	127,325
2012-04-04	183.06	184.35	179.70	182.67	182.67	205,914

← NewerPage 61 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.