Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	116.13	118.75	116.03	117.57	117.57	306,761
2010-05-07	116.17	116.42	111.82	112.46	112.46	278,202
2010-05-06	120.02	120.02	111.61	117.53	117.53	351,212
2010-05-05	122.65	122.65	119.68	120.20	120.20	268,677
2010-05-04	125.25	125.42	122.81	123.66	123.66	372,411
2010-05-03	126.58	127.62	124.84	126.70	126.70	274,890
2010-04-30	127.47	130.17	125.46	125.48	125.48	503,814
2010-04-29	118.89	120.96	118.87	119.83	119.83	327,321
2010-04-28	116.88	118.87	116.23	118.42	118.42	278,640
2010-04-27	116.78	120.12	115.96	116.31	116.31	289,123
2010-04-26	116.38	117.90	116.29	116.70	116.70	194,373
2010-04-23	115.02	116.77	114.15	116.76	116.76	242,437
2010-04-22	115.28	115.87	114.66	115.23	115.23	233,175
2010-04-21	116.72	117.50	115.98	116.45	116.45	161,981
2010-04-20	117.30	117.73	116.61	116.87	116.87	162,935
2010-04-19	116.23	117.23	115.83	116.92	116.92	146,046
2010-04-16	116.60	117.73	115.66	117.29	117.29	298,666
2010-04-15	116.23	117.75	116.23	116.58	116.58	103,165
2010-04-14	115.49	116.99	115.42	116.68	116.68	157,105
2010-04-13	114.16	115.47	113.84	115.26	115.26	228,104
2010-04-12	113.49	114.49	113.34	114.22	114.22	119,949
2010-04-09	112.33	113.48	111.95	113.48	113.48	97,193
2010-04-08	112.22	112.54	110.56	112.32	112.32	177,325
2010-04-07	112.66	112.87	111.33	112.27	112.27	121,476
2010-04-06	110.39	112.75	109.91	112.58	112.58	185,720
2010-04-05	110.33	111.37	110.30	111.19	111.19	158,858
2010-04-01	109.86	110.99	109.65	110.26	110.26	100,820
2010-03-31	110.31	110.78	109.20	109.20	109.20	124,860
2010-03-30	109.44	111.07	108.94	110.31	110.31	123,141
2010-03-29	109.01	111.45	108.93	109.06	109.06	245,100
2010-03-26	109.62	110.00	108.87	109.39	109.39	79,999
2010-03-25	109.15	110.75	108.65	109.42	109.42	135,202
2010-03-24	108.78	109.34	108.25	108.36	108.36	120,218
2010-03-23	108.96	109.98	108.41	109.77	109.77	105,487
2010-03-22	107.07	108.77	106.43	108.60	108.60	145,822
2010-03-19	108.25	108.25	107.02	107.20	107.20	186,858
2010-03-18	109.05	109.22	107.85	108.22	108.22	97,063
2010-03-17	109.24	109.75	108.56	108.81	108.81	151,130
2010-03-16	107.23	109.24	107.23	109.14	109.14	304,275
2010-03-15	106.09	107.36	105.77	107.17	107.17	149,962
2010-03-12	105.50	106.10	104.88	106.09	106.09	120,545
2010-03-11	105.69	106.18	104.63	105.30	105.30	197,111
2010-03-10	104.62	106.06	104.58	105.62	105.62	283,981
2010-03-09	105.29	105.50	104.48	105.00	105.00	84,159
2010-03-08	105.03	105.76	104.81	105.29	105.29	153,176
2010-03-05	104.21	105.60	104.00	105.50	105.50	154,800
2010-03-04	104.18	104.38	101.65	103.37	103.37	231,404
2010-03-03	103.87	104.63	103.36	103.94	103.94	96,803
2010-03-02	102.67	103.84	102.32	103.61	103.61	156,344
2010-03-01	99.860	102.98	99.430	102.62	102.62	215,455
2010-02-26	98.410	99.740	98.410	99.410	99.410	139,924
2010-02-25	98.010	98.920	97.110	98.790	98.790	137,601
2010-02-24	98.210	99.350	98.000	98.550	98.550	169,578
2010-02-23	98.450	98.670	97.800	98.360	98.360	248,064
2010-02-22	98.310	98.430	97.440	98.360	98.360	243,462
2010-02-19	95.630	97.510	95.090	97.430	97.430	245,597
2010-02-18	96.310	96.540	95.840	96.000	96.000	180,137
2010-02-17	95.810	96.450	95.700	96.240	96.240	157,688
2010-02-16	94.800	95.770	94.220	95.760	95.760	209,610
2010-02-12	93.950	94.670	93.430	94.330	94.330	424,732

← NewerPage 70 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.