Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	118.57	121.24	118.50	121.07	121.07	169,323
2010-08-03	118.28	120.27	117.73	118.73	118.73	150,606
2010-08-02	118.27	118.50	117.76	118.44	118.44	171,859
2010-07-30	115.82	117.54	115.24	116.80	116.80	170,984
2010-07-29	119.00	119.51	115.68	116.77	116.77	216,261
2010-07-28	118.53	120.24	118.09	118.25	118.25	237,958
2010-07-27	122.60	122.60	118.38	118.44	118.44	294,459
2010-07-26	121.54	123.14	120.70	122.29	122.29	200,594
2010-07-23	121.49	122.77	118.93	120.93	120.93	385,523
2010-07-22	118.52	121.39	118.03	121.24	121.24	340,282
2010-07-21	117.30	118.45	116.28	117.31	117.31	320,914
2010-07-20	115.69	117.08	115.69	117.00	117.00	432,578
2010-07-19	115.90	117.40	115.90	116.78	116.78	190,707
2010-07-16	117.88	118.05	116.06	116.28	116.28	177,625
2010-07-15	118.80	119.30	117.44	118.49	118.49	153,081
2010-07-14	117.74	118.73	117.22	118.65	118.65	133,548
2010-07-13	117.27	118.74	116.99	117.90	117.90	157,093
2010-07-12	115.74	116.71	115.24	116.06	116.06	183,921
2010-07-09	114.64	115.94	114.35	115.90	115.90	100,769
2010-07-08	113.93	115.24	113.32	114.52	114.52	290,630
2010-07-07	111.91	113.74	110.85	113.51	113.51	288,165
2010-07-06	109.19	111.93	109.19	111.41	111.41	317,308
2010-07-02	109.90	110.29	108.10	108.42	108.42	123,787
2010-07-01	111.43	111.49	107.57	109.39	109.39	213,720
2010-06-30	110.04	112.44	109.97	111.63	111.63	219,094
2010-06-29	114.17	114.17	109.98	110.55	110.55	211,171
2010-06-28	115.04	116.05	113.79	114.71	114.71	69,824
2010-06-25	113.52	115.75	112.91	114.52	114.52	189,053
2010-06-24	113.69	114.44	113.01	113.44	113.44	105,729
2010-06-23	114.92	115.58	113.53	114.59	114.59	84,547
2010-06-22	116.65	117.93	114.89	115.01	115.01	119,681
2010-06-21	118.17	119.70	116.26	116.76	116.76	121,590
2010-06-18	117.86	118.63	116.64	116.98	116.98	113,467
2010-06-17	118.68	119.36	116.62	118.02	118.02	81,001
2010-06-16	116.81	118.98	116.31	118.25	118.25	177,896
2010-06-15	116.05	117.97	116.05	117.74	117.74	98,320
2010-06-14	113.66	117.14	113.66	115.59	115.59	173,680
2010-06-11	112.28	114.44	112.16	113.17	113.17	209,496
2010-06-10	111.80	113.63	111.59	113.40	113.40	215,306
2010-06-09	108.27	111.54	107.84	110.36	110.36	328,814
2010-06-08	107.93	108.25	106.22	107.42	107.42	256,976
2010-06-07	110.16	110.78	107.76	107.96	107.96	203,228
2010-06-04	113.68	113.87	109.94	110.21	110.21	229,277
2010-06-03	114.43	116.00	113.78	115.32	115.32	232,764
2010-06-02	112.64	114.06	110.59	113.96	113.96	218,055
2010-06-01	113.71	115.04	112.35	112.41	112.41	134,890
2010-05-28	116.25	116.81	114.00	114.53	114.53	182,438
2010-05-27	113.19	116.85	112.83	116.64	116.64	315,167
2010-05-26	110.00	112.31	109.73	110.69	110.69	352,465
2010-05-25	109.07	110.14	107.00	109.11	109.11	401,757
2010-05-24	110.85	112.86	110.73	111.32	111.32	220,913
2010-05-21	109.22	112.65	108.82	111.35	111.35	362,993
2010-05-20	114.71	114.71	110.08	110.82	110.82	382,725
2010-05-19	115.50	116.46	114.80	116.04	116.04	344,490
2010-05-18	119.96	119.96	116.00	116.34	116.34	325,501
2010-05-17	118.36	119.28	116.57	118.60	118.60	203,538
2010-05-14	120.21	120.21	117.47	118.25	118.25	495,049
2010-05-13	121.50	121.62	119.93	120.48	120.48	212,472
2010-05-12	119.97	122.00	119.93	122.00	122.00	231,345
2010-05-11	117.00	120.29	116.38	119.95	119.95	286,849

← NewerPage 69 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.