Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	148.98	151.37	148.91	151.34	151.34	103,536
2011-01-24	149.90	150.49	149.05	149.58	149.58	103,862
2011-01-21	150.48	150.56	148.05	149.81	149.81	142,280
2011-01-20	152.29	153.33	149.02	149.56	149.56	165,874
2011-01-19	155.38	156.85	152.26	153.16	153.16	225,846
2011-01-18	151.19	155.72	150.86	155.72	155.72	193,668
2011-01-14	150.41	152.44	149.98	151.57	151.57	125,963
2011-01-13	151.25	151.73	149.95	150.44	150.44	65,765
2011-01-12	153.38	153.38	150.38	151.05	151.05	109,940
2011-01-11	151.36	154.03	151.36	152.06	152.06	100,715
2011-01-10	146.70	151.33	145.53	150.52	150.52	153,583
2011-01-07	150.37	151.34	146.56	147.23	147.23	141,257
2011-01-06	150.48	152.12	149.72	150.42	150.42	70,698
2011-01-05	151.14	153.67	150.54	150.64	150.64	122,063
2011-01-04	151.88	152.86	148.24	151.56	151.56	159,184
2011-01-03	152.41	154.85	152.41	153.23	153.23	85,925
2010-12-31	152.11	152.97	151.21	151.21	151.21	63,310
2010-12-30	152.19	154.18	151.57	152.52	152.52	34,874
2010-12-29	153.39	153.99	152.11	152.59	152.59	67,050
2010-12-28	152.94	153.47	152.09	153.15	153.15	83,127
2010-12-27	152.91	153.00	152.00	152.64	152.64	105,694
2010-12-23	153.74	154.50	153.19	153.30	153.30	54,045
2010-12-22	155.41	156.00	153.47	153.95	153.95	182,486
2010-12-21	157.42	157.92	154.85	154.99	154.99	153,537
2010-12-20	157.64	158.61	155.35	156.93	156.93	103,457
2010-12-17	155.63	158.47	154.16	157.45	157.45	194,333
2010-12-16	153.48	155.61	153.42	155.36	155.36	167,845
2010-12-15	156.55	157.94	152.84	153.36	153.36	266,543
2010-12-14	157.55	158.36	156.29	157.08	157.08	135,283
2010-12-13	155.24	159.07	155.06	157.55	157.55	156,243
2010-12-10	154.07	156.85	153.86	155.19	155.19	158,991
2010-12-09	153.55	154.49	152.24	154.13	154.13	103,441
2010-12-08	152.61	153.58	151.64	152.48	152.48	96,980
2010-12-07	152.47	153.80	151.58	152.72	152.72	132,008
2010-12-06	150.99	151.21	149.87	150.87	150.87	61,690
2010-12-03	148.49	151.73	148.49	151.15	151.15	100,514
2010-12-02	145.91	149.71	145.91	149.23	149.23	142,646
2010-12-01	146.96	147.14	144.69	145.93	145.93	241,047
2010-11-30	144.75	146.25	144.70	145.18	145.18	122,499
2010-11-29	145.24	146.82	144.73	146.31	146.31	174,212
2010-11-26	145.89	146.87	145.56	146.08	146.08	60,716
2010-11-24	143.52	149.19	143.47	146.80	146.80	243,205
2010-11-23	143.05	143.10	141.56	142.35	142.35	161,931
2010-11-22	142.34	145.24	142.34	144.78	144.78	133,820
2010-11-19	142.30	143.58	141.99	143.32	143.32	69,376
2010-11-18	142.11	144.07	142.00	142.32	142.32	195,183
2010-11-17	139.21	141.56	139.09	141.13	141.13	140,942
2010-11-16	143.05	143.19	138.70	139.32	139.32	162,940
2010-11-15	142.66	144.85	142.34	144.23	144.23	123,936
2010-11-12	142.67	144.10	141.57	142.39	142.39	138,343
2010-11-11	142.50	145.02	141.76	144.44	144.44	145,489
2010-11-10	138.97	146.35	137.61	143.68	143.68	310,379
2010-11-09	140.55	140.94	138.90	139.18	139.18	138,929
2010-11-08	136.45	141.05	135.50	140.47	140.47	211,732
2010-11-05	139.65	141.81	139.25	141.48	141.48	272,138
2010-11-04	134.25	136.97	133.62	136.22	136.22	172,275
2010-11-03	134.00	134.00	131.52	133.00	133.00	208,978
2010-11-02	133.52	134.40	133.32	134.00	134.00	83,856
2010-11-01	131.51	132.76	130.68	132.09	132.09	108,115
2010-10-29	131.59	133.02	130.40	130.56	130.56	120,240

← NewerPage 67 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.