Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	184.39	186.25	182.80	185.08	185.08	137,983
2012-04-02	184.20	186.57	182.69	184.17	184.17	177,292
2012-03-30	183.06	186.43	181.97	184.75	184.75	216,243
2012-03-29	183.11	183.35	180.77	183.02	183.02	209,746
2012-03-28	190.00	190.00	183.00	183.75	183.75	297,709
2012-03-27	188.80	190.02	187.37	189.67	189.67	196,441
2012-03-26	185.02	189.33	184.93	188.72	188.72	224,985
2012-03-23	182.81	183.50	180.68	183.50	183.50	168,921
2012-03-22	182.90	183.29	180.33	183.04	183.04	330,113
2012-03-21	184.48	185.34	183.49	184.60	184.60	134,667
2012-03-20	183.68	184.89	183.00	184.00	184.00	251,749
2012-03-19	183.97	185.15	182.20	184.15	184.15	142,742
2012-03-16	181.59	184.76	181.45	184.20	184.20	228,216
2012-03-15	177.78	181.91	177.32	181.78	181.78	154,969
2012-03-14	180.57	180.93	176.77	177.88	177.88	171,067
2012-03-13	179.11	180.80	177.93	180.80	180.80	132,253
2012-03-12	179.56	180.24	177.07	177.71	177.71	131,239
2012-03-09	178.18	181.13	177.96	179.91	179.91	156,945
2012-03-08	176.86	178.59	176.38	177.78	177.78	161,484
2012-03-07	172.53	175.55	172.53	175.18	175.18	174,366
2012-03-06	169.67	174.93	169.67	172.96	172.96	314,457
2012-03-05	179.55	181.96	176.34	177.19	177.19	353,252
2012-03-02	182.59	183.91	179.55	180.10	180.10	141,869
2012-03-01	180.91	184.00	179.87	183.21	183.21	175,326
2012-02-29	182.08	182.85	178.50	180.28	180.28	222,682
2012-02-28	184.24	186.46	181.99	182.04	182.04	283,000
2012-02-27	179.06	184.68	178.67	184.11	184.11	209,464
2012-02-24	180.57	183.33	180.50	180.95	180.95	150,126
2012-02-23	179.73	181.46	178.48	180.50	180.50	92,270
2012-02-22	177.58	180.45	177.05	179.60	179.60	139,879
2012-02-21	178.61	179.96	176.10	178.61	178.61	172,529
2012-02-17	181.73	181.73	177.61	178.39	178.39	164,700
2012-02-16	178.80	181.82	178.07	181.25	181.25	171,222
2012-02-15	181.24	182.85	178.06	178.44	178.44	206,661
2012-02-14	179.99	181.87	179.36	180.50	180.50	194,084
2012-02-13	181.80	183.45	180.89	181.76	181.76	196,588
2012-02-10	180.50	182.69	175.74	181.14	181.14	272,345
2012-02-09	182.57	186.30	180.65	184.88	184.88	415,471
2012-02-08	179.61	186.39	179.61	183.28	183.28	331,719
2012-02-07	179.98	182.53	178.83	179.61	179.61	261,685
2012-02-06	182.18	183.44	179.28	180.87	180.87	163,880
2012-02-03	183.34	185.28	181.35	183.86	183.86	225,542
2012-02-02	179.45	180.90	179.10	180.02	180.02	84,494
2012-02-01	177.07	179.73	176.16	179.11	179.11	183,925
2012-01-31	177.60	177.80	174.10	175.50	175.50	127,571
2012-01-30	174.80	177.03	173.44	175.97	175.97	71,424
2012-01-27	173.54	177.18	173.32	176.41	176.41	114,330
2012-01-26	176.41	177.11	174.31	174.88	174.88	141,131
2012-01-25	172.62	176.50	172.62	175.77	175.77	104,558
2012-01-24	171.13	177.26	169.66	172.19	172.19	289,027
2012-01-23	171.85	173.31	169.36	171.52	171.52	96,752
2012-01-20	171.41	172.00	169.62	171.59	171.59	104,334
2012-01-19	171.49	173.45	170.68	172.03	172.03	181,337
2012-01-18	166.49	171.36	166.25	171.13	171.13	129,384
2012-01-17	165.69	169.68	164.84	168.18	168.18	218,088
2012-01-13	162.13	163.69	161.85	163.59	163.59	145,724
2012-01-12	162.94	164.09	161.00	163.78	163.78	126,650
2012-01-11	160.99	163.00	158.71	162.37	162.37	172,176
2012-01-10	158.12	162.97	157.88	161.67	161.67	201,237
2012-01-09	156.09	157.18	155.29	156.15	156.15	131,541

← NewerPage 62 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.