Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	93.740	95.030	93.650	94.850	94.850	221,338
2010-02-10	95.250	95.670	93.990	94.100	94.100	120,045
2010-02-09	95.490	96.180	95.260	95.590	95.590	156,715
2010-02-08	96.350	96.980	94.460	94.460	94.460	312,349
2010-02-05	96.010	98.450	93.950	96.940	96.940	620,353
2010-02-04	99.440	99.940	96.140	96.290	96.290	360,998
2010-02-03	97.520	100.30	97.520	100.24	100.24	282,019
2010-02-02	97.970	98.950	97.260	98.100	98.100	267,482
2010-02-01	97.640	98.460	97.060	97.680	97.680	234,700
2010-01-29	97.350	99.000	97.270	97.470	97.470	206,206
2010-01-28	98.000	99.390	97.340	97.340	97.340	184,840
2010-01-27	98.690	98.750	97.000	98.230	98.230	182,405
2010-01-26	98.710	100.07	98.000	98.970	98.970	80,011
2010-01-25	99.060	99.590	98.590	99.090	99.090	139,470
2010-01-22	100.48	101.06	98.700	98.780	98.780	148,921
2010-01-21	101.46	102.13	99.690	100.17	100.17	314,019
2010-01-20	101.20	101.64	99.910	100.82	100.82	136,563
2010-01-19	100.72	102.03	100.55	101.70	101.70	153,363
2010-01-15	104.05	104.34	100.97	101.09	101.09	101,684
2010-01-14	103.20	104.53	103.01	103.82	103.82	131,965
2010-01-13	101.38	103.57	101.04	102.97	102.97	160,059
2010-01-12	102.88	103.12	101.15	101.59	101.59	97,221
2010-01-11	102.10	103.35	101.84	103.05	103.05	112,215
2010-01-08	99.900	102.30	99.540	102.14	102.14	119,491
2010-01-07	102.00	102.55	100.36	100.44	100.44	209,346
2010-01-06	102.65	104.27	101.52	102.21	102.21	243,345
2010-01-05	104.73	104.73	101.31	103.00	103.00	317,125
2010-01-04	105.48	106.21	104.83	105.64	105.64	95,089
2009-12-31	106.28	106.49	104.84	104.99	104.99	85,408
2009-12-30	105.71	106.55	105.21	105.97	105.97	94,493
2009-12-29	106.29	106.99	105.36	105.93	105.93	128,152
2009-12-28	105.83	106.51	105.24	105.73	105.73	66,140
2009-12-24	106.15	106.33	105.50	106.24	106.24	28,215
2009-12-23	105.60	106.84	105.23	105.69	105.69	148,527
2009-12-22	104.24	106.02	103.50	106.02	106.02	219,665
2009-12-21	102.66	104.14	102.60	103.77	103.77	219,223
2009-12-18	101.32	103.35	99.920	103.03	103.03	371,307
2009-12-17	101.28	101.55	100.20	100.98	100.98	139,004
2009-12-16	102.70	103.29	101.57	102.11	102.11	155,485
2009-12-15	100.47	102.83	100.47	102.82	102.82	249,433
2009-12-14	99.670	101.65	99.410	101.36	101.36	204,658
2009-12-11	98.720	99.960	98.280	99.300	99.300	165,626
2009-12-10	97.790	99.000	97.710	98.450	98.450	176,610
2009-12-09	97.620	97.620	96.340	97.290	97.290	129,922
2009-12-08	97.890	98.700	96.685	97.400	97.400	184,591
2009-12-07	98.500	99.630	98.220	98.730	98.730	97,917
2009-12-04	99.160	100.36	97.670	98.940	98.940	249,808
2009-12-03	99.380	99.900	98.150	98.480	98.480	335,966
2009-12-02	99.880	100.40	99.040	99.560	99.560	127,061
2009-12-01	99.460	101.00	99.460	99.840	99.840	123,283
2009-11-30	98.450	99.590	97.556	99.480	99.480	186,704
2009-11-27	98.340	100.01	97.400	98.940	98.940	102,246
2009-11-25	100.22	100.30	98.850	99.730	99.730	86,018
2009-11-24	99.900	100.00	98.910	99.990	99.990	93,890
2009-11-23	99.870	101.35	99.420	100.22	100.22	107,901
2009-11-20	98.940	99.520	98.500	99.330	99.330	126,178
2009-11-19	99.760	99.780	98.500	99.480	99.480	253,964
2009-11-18	99.130	100.25	99.130	100.03	100.03	339,967
2009-11-17	100.67	101.04	99.180	99.430	99.430	297,740
2009-11-16	99.150	101.04	98.810	100.66	100.66	346,056

← NewerPage 71 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.