Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	136.85	140.96	135.67	139.97	139.97	447,611
2011-10-10	135.09	138.64	134.98	137.74	137.74	429,211
2011-10-07	140.55	140.55	130.61	131.39	131.39	823,936
2011-10-06	138.02	142.92	136.34	142.72	142.72	215,991
2011-10-05	135.54	139.66	133.51	138.76	138.76	392,167
2011-10-04	127.70	135.67	126.10	135.29	135.29	512,533
2011-10-03	137.88	142.23	130.03	130.12	130.12	629,773
2011-09-30	140.82	144.57	138.58	139.96	139.96	333,655
2011-09-29	144.91	146.07	139.64	143.58	143.58	282,709
2011-09-28	148.72	149.11	141.85	141.99	141.99	168,036
2011-09-27	146.34	152.74	146.34	147.65	147.65	256,128
2011-09-26	140.46	143.87	137.56	143.37	143.37	300,461
2011-09-23	136.45	140.74	135.22	139.96	139.96	342,847
2011-09-22	139.07	139.72	135.50	137.03	137.03	380,459
2011-09-21	152.28	152.38	144.04	144.04	144.04	293,802
2011-09-20	152.13	156.81	152.13	152.23	152.23	358,715
2011-09-19	149.96	153.07	147.22	152.23	152.23	224,358
2011-09-16	155.61	158.78	152.56	153.25	153.25	352,235
2011-09-15	156.02	157.65	153.78	156.09	156.09	217,657
2011-09-14	150.89	155.95	147.99	154.48	154.48	361,591
2011-09-13	147.81	150.65	146.88	150.15	150.15	299,985
2011-09-12	146.05	148.45	144.18	147.04	147.04	388,987
2011-09-09	155.66	157.44	147.45	147.93	147.93	477,167
2011-09-08	157.85	159.59	156.71	157.52	157.52	154,703
2011-09-07	155.06	159.29	154.76	159.29	159.29	150,437
2011-09-06	149.70	152.72	147.78	152.39	152.39	341,285
2011-09-02	154.50	156.19	153.47	155.01	155.01	295,264
2011-09-01	159.34	161.65	157.99	158.63	158.63	320,603
2011-08-31	157.15	159.98	156.83	159.27	159.27	322,245
2011-08-30	156.07	157.67	153.70	156.28	156.28	208,255
2011-08-29	154.01	158.16	153.93	157.80	157.80	192,625
2011-08-26	143.58	151.41	141.77	151.38	151.38	187,178
2011-08-25	149.63	149.92	143.70	145.37	145.37	227,807
2011-08-24	144.00	147.87	144.00	147.60	147.60	132,324
2011-08-23	138.23	145.12	137.17	144.96	144.96	246,479
2011-08-22	141.67	141.67	135.65	137.59	137.59	268,204
2011-08-19	138.59	141.94	137.80	138.33	138.33	244,225
2011-08-18	145.71	145.84	139.42	140.57	140.57	367,294
2011-08-17	150.35	151.86	149.26	150.34	150.34	223,098
2011-08-16	153.66	154.71	148.53	149.49	149.49	277,148
2011-08-15	152.73	155.56	151.77	155.49	155.49	260,252
2011-08-12	148.70	154.20	146.80	150.86	150.86	281,929
2011-08-11	140.17	149.58	139.08	147.48	147.48	374,355
2011-08-10	137.91	145.37	137.63	140.16	140.16	627,671
2011-08-09	134.54	141.18	131.11	140.76	140.76	604,706
2011-08-08	129.93	138.15	129.93	131.91	131.91	717,613
2011-08-05	142.01	143.87	135.22	137.93	137.93	387,746
2011-08-04	145.20	146.01	140.43	140.93	140.93	291,146
2011-08-03	143.34	147.71	140.67	147.58	147.58	311,626
2011-08-02	146.52	149.53	142.89	142.97	142.97	271,526
2011-08-01	156.36	156.36	144.43	148.02	148.02	461,138
2011-07-29	154.36	160.88	148.74	154.81	154.81	391,536
2011-07-28	151.61	155.60	151.57	154.42	154.42	307,938
2011-07-27	156.94	160.11	152.00	152.75	152.75	298,776
2011-07-26	161.89	162.28	156.48	158.32	158.32	274,276
2011-07-25	163.38	165.03	162.74	163.30	163.30	128,724
2011-07-22	168.47	168.55	165.57	165.84	165.84	101,923
2011-07-21	164.95	169.31	164.07	168.68	168.68	192,605
2011-07-20	163.28	164.82	162.75	164.05	164.05	106,367
2011-07-19	160.96	163.26	160.53	162.75	162.75	124,271

← NewerPage 64 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.