Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	155.11	157.59	153.68	155.36	155.36	142,109
2012-01-05	150.93	154.34	150.23	153.91	153.91	151,244
2012-01-04	152.31	153.13	150.56	152.19	152.19	175,247
2012-01-03	151.71	154.36	150.70	152.39	152.39	185,955
2011-12-30	147.95	148.78	146.78	147.71	147.71	71,216
2011-12-29	146.24	148.28	144.78	148.03	148.03	239,439
2011-12-28	149.15	149.63	145.00	145.80	145.80	182,025
2011-12-27	149.76	151.56	149.76	150.45	150.45	77,314
2011-12-23	150.67	150.85	149.59	150.20	150.20	43,878
2011-12-22	149.33	151.26	149.33	150.25	150.25	80,479
2011-12-21	149.64	149.95	145.75	148.87	148.87	107,091
2011-12-20	146.31	149.84	146.01	149.78	149.78	170,938
2011-12-19	148.17	148.95	142.82	143.31	143.31	227,994
2011-12-16	145.76	149.59	143.50	146.79	146.79	311,445
2011-12-15	147.84	148.35	144.66	145.38	145.38	155,304
2011-12-14	149.00	149.46	143.56	145.91	145.91	186,597
2011-12-13	152.98	153.86	149.32	150.09	150.09	145,921
2011-12-12	154.91	155.64	150.76	151.92	151.92	132,052
2011-12-09	152.52	158.46	152.52	157.55	157.55	110,027
2011-12-08	156.90	157.00	151.92	152.30	152.30	237,693
2011-12-07	159.75	159.75	156.96	158.15	158.15	281,150
2011-12-06	161.60	162.33	160.13	161.74	161.74	121,267
2011-12-05	161.45	164.88	160.36	161.78	161.78	250,615
2011-12-02	159.64	160.99	158.07	158.82	158.82	173,986
2011-12-01	158.00	161.15	157.56	158.43	158.43	171,477
2011-11-30	158.86	160.74	157.56	159.80	159.80	204,190
2011-11-29	153.14	153.75	152.07	153.30	153.30	122,224
2011-11-28	154.60	155.29	151.95	153.41	153.41	194,161
2011-11-25	148.42	151.00	147.91	148.56	148.56	88,775
2011-11-23	150.81	150.81	148.21	149.51	149.51	155,037
2011-11-22	150.08	153.94	149.77	152.52	152.52	186,436
2011-11-21	150.65	151.54	148.10	150.56	150.56	240,974
2011-11-18	156.63	157.58	153.29	153.49	153.49	97,571
2011-11-17	158.26	159.92	155.28	156.41	156.41	134,757
2011-11-16	159.80	163.31	158.39	158.51	158.51	130,807
2011-11-15	160.71	163.70	159.21	162.37	162.37	129,430
2011-11-14	167.59	167.59	159.82	161.59	161.59	121,773
2011-11-11	161.31	163.87	161.02	162.13	162.13	165,213
2011-11-10	158.89	161.50	158.87	159.95	159.95	116,153
2011-11-09	163.20	163.89	157.83	158.94	158.94	254,421
2011-11-08	164.00	168.50	163.51	167.13	167.13	323,123
2011-11-07	162.95	164.40	159.90	163.42	163.42	360,524
2011-11-04	154.00	165.27	153.00	164.20	164.20	471,694
2011-11-03	152.36	155.49	149.71	154.57	154.57	414,216
2011-11-02	151.58	151.59	148.45	149.95	149.95	262,096
2011-11-01	147.34	152.52	145.52	148.08	148.08	309,991
2011-10-31	155.20	157.14	152.89	153.60	153.60	198,298
2011-10-28	157.69	159.67	156.21	157.97	157.97	213,221
2011-10-27	156.90	159.15	154.66	157.43	157.43	179,665
2011-10-26	154.15	154.41	146.87	150.84	150.84	278,997
2011-10-25	152.82	156.62	151.75	152.58	152.58	282,958
2011-10-24	148.35	154.20	147.22	154.03	154.03	390,381
2011-10-21	144.07	148.90	143.95	147.92	147.92	278,429
2011-10-20	139.19	142.92	137.34	142.58	142.58	231,389
2011-10-19	140.98	141.66	137.70	138.40	138.40	250,306
2011-10-18	138.12	141.73	134.53	140.98	140.98	336,424
2011-10-17	142.31	142.61	137.26	137.81	137.81	216,906
2011-10-14	143.14	143.72	142.12	142.71	142.71	124,576
2011-10-13	140.23	142.63	137.57	140.33	140.33	141,341
2011-10-12	141.40	146.34	140.79	141.73	141.73	318,191

← NewerPage 63 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.