Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	99.300	99.610	98.060	99.060	99.060	215,708
2009-11-12	99.850	100.02	98.700	98.890	98.890	181,684
2009-11-11	100.76	100.76	99.200	99.600	99.600	157,234
2009-11-10	99.330	100.75	99.330	100.43	100.43	267,797
2009-11-09	99.320	100.75	99.320	100.43	100.43	213,132
2009-11-06	98.770	100.50	98.500	99.390	99.390	142,136
2009-11-05	97.500	100.00	97.363	99.620	99.620	181,670
2009-11-04	96.880	98.730	96.880	96.970	96.970	200,061
2009-11-03	96.660	97.180	96.160	96.930	96.930	277,955
2009-11-02	97.010	98.100	95.660	96.810	96.810	385,342
2009-10-30	96.000	99.870	94.250	97.500	97.500	803,429
2009-10-29	90.900	93.850	90.900	93.600	93.600	287,041
2009-10-28	91.940	91.990	90.500	90.760	90.760	584,515
2009-10-27	92.820	93.300	91.800	92.000	92.000	387,298
2009-10-26	93.070	94.190	92.100	92.340	92.340	295,068
2009-10-23	93.790	93.790	92.190	92.770	92.770	175,639
2009-10-22	91.750	93.970	91.320	93.290	93.290	276,785
2009-10-21	93.160	94.200	91.480	91.480	91.480	305,541
2009-10-20	94.570	94.570	93.370	93.570	93.570	173,387
2009-10-19	93.630	95.120	93.000	94.190	94.190	134,340
2009-10-16	93.810	93.910	92.670	93.260	93.260	136,480
2009-10-15	93.640	94.900	93.170	94.750	94.750	121,008
2009-10-14	93.330	94.520	92.760	94.390	94.390	132,144
2009-10-13	92.650	93.670	92.110	92.750	92.750	142,193
2009-10-12	92.700	93.600	92.350	92.900	92.900	71,501
2009-10-09	91.140	92.390	91.140	92.260	92.260	91,407
2009-10-08	89.790	92.460	89.550	91.530	91.530	287,764
2009-10-07	89.300	89.600	88.340	89.200	89.200	169,261
2009-10-06	89.870	90.740	88.900	89.550	89.550	188,166
2009-10-05	89.770	90.220	89.250	89.700	89.700	193,628
2009-10-02	89.510	89.950	89.090	89.480	89.480	239,987
2009-10-01	90.590	90.890	88.980	89.820	89.820	285,618
2009-09-30	90.000	91.460	89.540	90.590	90.590	221,047
2009-09-29	88.920	90.160	88.690	89.630	89.630	134,878
2009-09-28	87.230	90.230	87.230	89.040	89.040	112,590
2009-09-25	88.760	88.760	87.000	87.100	87.100	171,575
2009-09-24	90.730	91.170	88.010	88.170	88.170	192,264
2009-09-23	90.670	92.770	90.180	90.690	90.690	203,081
2009-09-22	91.910	91.910	90.520	90.980	90.980	79,084
2009-09-21	92.450	92.580	91.180	91.760	91.760	119,924
2009-09-18	92.410	93.360	91.840	92.870	92.870	189,679
2009-09-17	91.980	93.580	91.800	92.920	92.920	156,334
2009-09-16	90.940	92.960	90.940	92.370	92.370	144,422
2009-09-15	90.430	91.410	89.580	91.210	91.210	124,094
2009-09-14	88.940	90.300	88.930	90.220	90.220	90,801
2009-09-11	88.990	89.920	88.750	89.570	89.570	113,454
2009-09-10	87.620	88.920	86.830	88.780	88.780	213,024
2009-09-09	87.450	88.210	86.930	87.900	87.900	332,142
2009-09-08	87.190	87.590	86.482	87.590	87.590	172,185
2009-09-04	86.590	86.890	85.960	86.820	86.820	218,361
2009-09-03	86.580	87.140	85.495	86.730	86.730	169,965
2009-09-02	85.960	86.830	85.340	86.530	86.530	174,282
2009-09-01	86.790	89.050	86.180	86.410	86.410	163,789
2009-08-31	88.240	88.240	86.900	87.400	87.400	130,817
2009-08-28	88.120	88.580	87.100	88.570	88.570	176,700
2009-08-27	87.710	88.570	85.940	87.780	87.780	167,051
2009-08-26	86.950	88.220	86.860	87.540	87.540	124,312
2009-08-25	87.720	88.000	87.070	87.290	87.290	122,796
2009-08-24	87.950	87.990	87.060	87.380	87.380	181,211
2009-08-21	86.990	87.910	86.310	87.520	87.520	139,681

← NewerPage 72 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.