Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	169.95	174.98	169.86	174.20	174.20	131,849
2011-04-19	167.15	169.21	166.31	167.27	167.27	117,788
2011-04-18	168.00	168.15	164.22	167.16	167.16	132,516
2011-04-15	169.74	171.06	169.20	170.71	170.71	143,901
2011-04-14	171.36	172.55	169.51	169.81	169.81	109,143
2011-04-13	170.87	172.91	169.66	172.60	172.60	103,650
2011-04-12	172.53	173.32	169.49	170.44	170.44	121,218
2011-04-11	174.31	175.22	172.29	173.40	173.40	46,665
2011-04-08	175.92	175.92	172.79	173.88	173.88	71,541
2011-04-07	175.87	176.62	174.15	174.84	174.84	81,505
2011-04-06	176.22	176.99	174.41	175.67	175.67	105,469
2011-04-05	171.95	176.93	171.00	175.49	175.49	141,360
2011-04-04	173.00	173.54	170.89	172.56	172.56	90,475
2011-04-01	172.00	172.72	169.57	172.17	172.17	154,504
2011-03-31	170.47	172.24	170.47	172.00	172.00	115,248
2011-03-30	171.27	172.34	170.52	170.93	170.93	165,138
2011-03-29	170.08	171.14	168.64	170.81	170.81	141,748
2011-03-28	172.64	173.18	169.35	169.38	169.38	164,564
2011-03-25	170.79	175.35	169.98	172.06	172.06	158,635
2011-03-24	172.74	173.29	166.99	170.17	170.17	246,763
2011-03-23	171.19	172.89	170.06	171.71	171.71	90,007
2011-03-22	172.24	173.35	170.05	171.96	171.96	100,265
2011-03-21	168.03	172.91	168.03	172.25	172.25	154,159
2011-03-18	166.53	168.56	162.98	165.55	165.55	171,321
2011-03-17	165.68	166.99	164.00	164.79	164.79	101,754
2011-03-16	164.50	167.70	163.08	163.88	163.88	187,433
2011-03-15	165.59	167.16	161.73	165.83	165.83	241,176
2011-03-14	168.91	170.20	166.73	168.35	168.35	118,459
2011-03-11	169.96	171.69	169.15	170.38	170.38	83,237
2011-03-10	172.32	172.72	169.21	171.05	171.05	105,404
2011-03-09	174.55	175.75	172.31	174.72	174.72	114,294
2011-03-08	172.64	177.16	172.00	174.73	174.73	154,715
2011-03-07	175.30	177.00	171.03	171.77	171.77	173,984
2011-03-04	174.88	177.39	174.37	177.07	177.07	149,706
2011-03-03	172.52	176.16	172.11	175.54	175.54	159,201
2011-03-02	171.14	173.64	169.78	170.56	170.56	142,517
2011-03-01	173.05	174.36	169.50	171.21	171.21	214,191
2011-02-28	171.50	173.94	171.03	171.37	171.37	221,258
2011-02-25	168.84	171.54	168.30	171.01	171.01	232,644
2011-02-24	167.42	170.79	166.82	168.26	168.26	223,574
2011-02-23	167.61	168.83	163.76	167.87	167.87	280,704
2011-02-22	167.35	169.28	166.24	168.02	168.02	151,229
2011-02-18	169.00	169.68	168.00	169.28	169.28	130,796
2011-02-17	167.45	169.79	166.64	169.16	169.16	146,905
2011-02-16	168.10	169.67	167.25	167.46	167.46	186,024
2011-02-15	169.00	169.00	167.15	167.74	167.74	173,486
2011-02-14	167.78	169.00	166.70	168.68	168.68	196,824
2011-02-11	160.67	167.39	160.67	167.11	167.11	448,645
2011-02-10	159.27	159.48	157.01	159.35	159.35	201,363
2011-02-09	160.21	160.93	158.26	159.30	159.30	139,437
2011-02-08	155.82	162.16	155.69	161.03	161.03	183,663
2011-02-07	153.29	155.90	152.63	155.78	155.78	121,310
2011-02-04	151.65	153.27	151.26	152.72	152.72	49,036
2011-02-03	150.81	152.49	149.26	151.35	151.35	52,368
2011-02-02	152.17	153.37	150.75	150.77	150.77	60,810
2011-02-01	150.38	153.63	150.38	152.86	152.86	150,684
2011-01-31	147.52	150.45	147.52	149.19	149.19	68,968
2011-01-28	150.85	151.23	147.00	147.56	147.56	115,610
2011-01-27	150.68	151.85	150.09	150.64	150.64	72,425
2011-01-26	151.43	152.33	150.76	151.05	151.05	90,682

← NewerPage 66 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.