Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	163.20	163.98	159.18	160.00	160.00	144,408
2011-07-15	164.16	164.20	162.41	163.93	163.93	55,406
2011-07-14	166.10	167.00	162.30	163.51	163.51	125,460
2011-07-13	166.42	168.30	165.44	165.76	165.76	123,985
2011-07-12	164.40	166.82	162.51	165.35	165.35	145,123
2011-07-11	169.93	171.01	164.29	164.88	164.88	255,215
2011-07-08	173.28	173.50	171.06	172.05	172.05	129,789
2011-07-07	175.84	176.00	173.55	175.28	175.28	94,529
2011-07-06	172.92	174.52	171.88	173.98	173.98	98,056
2011-07-05	173.13	173.65	171.26	172.94	172.94	99,500
2011-07-01	169.29	174.45	168.78	173.19	173.19	165,053
2011-06-30	166.03	171.96	165.84	168.67	168.67	229,150
2011-06-29	166.79	167.43	164.65	165.62	165.62	199,955
2011-06-28	161.08	166.78	160.99	165.50	165.50	180,414
2011-06-27	159.43	161.85	158.02	160.80	160.80	150,157
2011-06-24	161.75	161.94	158.24	159.16	159.16	212,694
2011-06-23	159.57	162.41	157.99	161.87	161.87	176,255
2011-06-22	163.41	163.86	161.93	162.01	162.01	95,900
2011-06-21	161.00	164.40	160.82	163.36	163.36	104,316
2011-06-20	157.89	160.33	157.89	160.07	160.07	141,161
2011-06-17	161.51	161.51	158.24	158.76	158.76	197,556
2011-06-16	160.01	161.60	158.29	159.93	159.93	350,039
2011-06-15	158.62	160.44	156.87	158.55	158.55	158,540
2011-06-14	160.18	161.47	160.15	160.43	160.43	180,735
2011-06-13	159.04	160.18	157.30	157.64	157.64	226,215
2011-06-10	159.77	161.24	158.11	158.66	158.66	202,363
2011-06-09	160.00	161.63	159.99	160.85	160.85	265,543
2011-06-08	157.24	159.33	156.55	158.71	158.71	160,125
2011-06-07	157.86	159.10	155.84	158.07	158.07	152,306
2011-06-06	158.39	159.50	156.86	157.13	157.13	98,567
2011-06-03	159.08	160.73	158.62	158.97	158.97	144,519
2011-06-02	161.93	163.07	161.23	161.86	161.86	150,595
2011-06-01	167.58	167.75	161.05	161.44	161.44	223,190
2011-05-31	167.52	168.84	165.91	167.37	167.37	151,727
2011-05-27	165.44	166.43	163.93	166.10	166.10	93,080
2011-05-26	162.31	164.92	162.20	164.62	164.62	62,316
2011-05-25	161.44	163.64	161.12	163.29	163.29	142,446
2011-05-24	165.42	165.70	161.88	162.66	162.66	148,784
2011-05-23	164.89	166.62	161.31	164.84	164.84	226,755
2011-05-20	170.69	171.30	167.48	167.98	167.98	178,905
2011-05-19	172.23	172.98	168.24	171.53	171.53	175,238
2011-05-18	169.73	171.87	169.73	170.75	170.75	195,702
2011-05-17	171.54	172.07	168.00	169.29	169.29	172,810
2011-05-16	173.37	175.01	172.01	173.20	173.20	121,074
2011-05-13	176.42	176.48	172.90	173.79	173.79	105,530
2011-05-12	175.50	176.62	174.13	175.80	175.80	132,554
2011-05-11	177.53	179.08	174.57	176.35	176.35	138,264
2011-05-10	175.16	179.07	175.02	178.66	178.66	207,080
2011-05-09	172.60	175.80	172.07	174.85	174.85	155,844
2011-05-06	182.54	182.57	172.59	173.30	173.30	262,283
2011-05-05	185.50	186.83	172.01	173.46	173.46	872,448
2011-05-04	187.96	190.13	185.02	187.64	187.64	361,732
2011-05-03	191.70	192.58	187.90	189.17	189.17	395,717
2011-05-02	188.64	193.56	186.98	191.95	191.95	353,007
2011-04-29	184.00	188.38	182.83	187.40	187.40	219,386
2011-04-28	183.59	184.56	183.42	183.87	183.87	120,355
2011-04-27	181.36	183.76	180.19	183.74	183.74	247,185
2011-04-26	176.17	182.32	175.23	180.89	180.89	245,165
2011-04-25	175.87	176.68	172.37	174.60	174.60	70,917
2011-04-21	174.67	177.46	174.26	176.56	176.56	86,209

← NewerPage 65 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.