Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	131.79	132.74	130.35	132.05	132.05	57,587
2010-10-27	130.09	131.96	129.94	130.87	130.87	111,664
2010-10-26	131.89	131.97	130.11	131.00	131.00	166,583
2010-10-25	131.65	132.72	131.41	132.01	132.01	146,669
2010-10-22	129.63	131.17	129.21	131.01	131.01	144,226
2010-10-21	128.44	130.48	128.44	129.73	129.73	138,231
2010-10-20	125.99	129.48	125.90	127.82	127.82	108,056
2010-10-19	125.87	127.31	124.78	125.52	125.52	116,957
2010-10-18	125.61	127.83	125.61	127.72	127.72	83,701
2010-10-15	126.46	126.49	124.67	125.70	125.70	120,963
2010-10-14	127.30	127.76	125.21	125.63	125.63	103,900
2010-10-13	126.43	128.26	126.13	127.54	127.54	117,957
2010-10-12	125.88	126.26	123.88	125.33	125.33	127,751
2010-10-11	125.79	126.25	125.24	125.98	125.98	83,763
2010-10-08	124.68	126.50	124.21	125.82	125.82	65,579
2010-10-07	125.34	125.53	123.83	124.75	124.75	73,362
2010-10-06	126.14	127.00	124.69	125.00	125.00	90,613
2010-10-05	124.16	127.00	124.16	126.52	126.52	85,309
2010-10-04	124.30	125.24	122.52	123.28	123.28	105,068
2010-10-01	125.38	125.99	124.00	124.99	124.99	126,170
2010-09-30	125.00	126.83	124.26	124.44	124.44	274,020
2010-09-29	123.76	124.91	123.16	124.19	124.19	144,223
2010-09-28	123.77	124.41	122.32	123.79	123.79	185,859
2010-09-27	123.56	123.88	122.38	123.27	123.27	131,094
2010-09-24	121.09	124.24	120.88	123.65	123.65	124,325
2010-09-23	120.71	122.50	119.96	120.05	120.05	130,617
2010-09-22	122.29	123.06	120.50	121.18	121.18	228,666
2010-09-21	123.40	123.90	122.25	122.88	122.88	170,668
2010-09-20	123.75	125.00	123.46	123.50	123.50	218,746
2010-09-17	124.03	124.39	123.13	123.58	123.58	221,764
2010-09-16	123.45	124.68	123.21	123.76	123.76	93,265
2010-09-15	122.98	124.92	122.18	123.78	123.78	115,319
2010-09-14	120.22	123.19	120.03	123.06	123.06	178,881
2010-09-13	119.00	120.79	118.87	120.35	120.35	151,866
2010-09-10	117.94	118.58	117.59	117.81	117.81	91,852
2010-09-09	118.60	118.92	117.59	117.89	117.89	109,098
2010-09-08	117.51	118.36	117.14	117.26	117.26	103,409
2010-09-07	118.59	120.34	116.80	117.16	117.16	111,442
2010-09-03	117.19	119.22	117.02	118.51	118.51	134,418
2010-09-02	114.69	116.46	114.69	116.00	116.00	97,077
2010-09-01	111.59	115.27	111.59	114.99	114.99	183,270
2010-08-31	108.65	112.02	108.12	110.59	110.59	296,067
2010-08-30	111.25	112.63	109.88	109.90	109.90	88,591
2010-08-27	110.95	111.99	109.77	111.72	111.72	151,106
2010-08-26	110.56	113.63	109.46	110.37	110.37	181,853
2010-08-25	109.34	110.69	107.90	110.30	110.30	256,616
2010-08-24	111.33	111.41	108.88	110.15	110.15	166,358
2010-08-23	114.27	115.30	112.55	112.76	112.76	98,762
2010-08-20	113.47	113.87	111.54	113.65	113.65	180,247
2010-08-19	115.85	116.63	113.67	114.25	114.25	160,018
2010-08-18	118.40	118.42	116.74	116.74	116.74	150,724
2010-08-17	115.15	119.42	115.00	118.40	118.40	158,975
2010-08-16	112.91	114.88	112.57	114.27	114.27	72,169
2010-08-13	114.16	114.68	113.30	113.56	113.56	122,254
2010-08-12	114.89	115.41	113.88	114.44	114.44	172,045
2010-08-11	118.44	119.01	115.77	116.14	116.14	154,051
2010-08-10	120.54	121.57	119.55	120.13	120.13	90,477
2010-08-09	122.19	122.48	121.22	122.31	122.31	106,215
2010-08-06	120.00	121.42	118.97	121.32	121.32	122,153
2010-08-05	121.03	121.56	120.18	121.18	121.18	93,585

← NewerPage 68 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.