Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 85.630 | 86.520 | 85.480 | 86.230 | 86.230 | 77,051 |
| 2009-08-19 | 85.030 | 86.150 | 85.000 | 85.840 | 85.840 | 117,220 |
| 2009-08-18 | 84.990 | 85.600 | 84.640 | 85.460 | 85.460 | 127,584 |
| 2009-08-17 | 84.480 | 85.390 | 84.280 | 85.020 | 85.020 | 373,640 |
| 2009-08-14 | 86.250 | 86.680 | 85.150 | 85.540 | 85.540 | 322,808 |
| 2009-08-13 | 86.220 | 86.690 | 84.990 | 86.690 | 86.690 | 109,076 |
| 2009-08-12 | 83.210 | 86.260 | 83.150 | 85.470 | 85.470 | 164,822 |
| 2009-08-11 | 84.180 | 84.280 | 82.910 | 83.440 | 83.440 | 98,554 |
| 2009-08-10 | 84.500 | 84.970 | 83.800 | 84.190 | 84.190 | 163,694 |
| 2009-08-07 | 85.620 | 85.770 | 84.750 | 85.050 | 85.050 | 149,219 |
| 2009-08-06 | 84.240 | 84.580 | 83.550 | 84.340 | 84.340 | 204,336 |
| 2009-08-05 | 85.990 | 86.010 | 83.720 | 84.250 | 84.250 | 170,412 |
| 2009-08-04 | 85.020 | 86.450 | 84.530 | 85.780 | 85.780 | 127,858 |
| 2009-08-03 | 84.210 | 85.130 | 83.300 | 85.130 | 85.130 | 220,060 |
| 2009-07-31 | 83.930 | 85.000 | 83.300 | 84.060 | 84.060 | 154,552 |
| 2009-07-30 | 84.070 | 84.730 | 83.530 | 84.220 | 84.220 | 195,934 |
| 2009-07-29 | 83.000 | 83.930 | 82.860 | 83.630 | 83.630 | 249,817 |
| 2009-07-28 | 82.950 | 83.930 | 82.590 | 83.840 | 83.840 | 193,714 |
| 2009-07-27 | 83.330 | 84.360 | 83.090 | 83.700 | 83.700 | 391,222 |
| 2009-07-24 | 82.670 | 83.800 | 77.640 | 83.620 | 83.620 | 1,068,073 |
| 2009-07-23 | 85.000 | 87.100 | 84.950 | 85.220 | 85.220 | 521,633 |
| 2009-07-22 | 84.400 | 85.500 | 84.400 | 85.000 | 85.000 | 308,518 |
| 2009-07-21 | 84.990 | 85.910 | 84.450 | 85.180 | 85.180 | 221,969 |
| 2009-07-20 | 81.990 | 84.900 | 81.560 | 84.680 | 84.680 | 380,487 |
| 2009-07-17 | 80.180 | 81.690 | 79.820 | 81.650 | 81.650 | 258,515 |
| 2009-07-16 | 78.790 | 80.700 | 78.790 | 80.080 | 80.080 | 296,473 |
| 2009-07-15 | 77.200 | 78.850 | 76.840 | 78.790 | 78.790 | 204,294 |
| 2009-07-14 | 75.960 | 76.410 | 75.530 | 76.170 | 76.170 | 234,629 |
| 2009-07-13 | 76.000 | 76.000 | 74.750 | 75.930 | 75.930 | 171,249 |
| 2009-07-10 | 75.500 | 76.070 | 75.020 | 75.560 | 75.560 | 133,739 |
| 2009-07-09 | 75.500 | 75.860 | 74.610 | 75.330 | 75.330 | 201,013 |
| 2009-07-08 | 76.820 | 76.820 | 74.280 | 75.440 | 75.440 | 160,867 |
| 2009-07-07 | 75.800 | 77.740 | 75.550 | 76.000 | 76.000 | 420,248 |
| 2009-07-06 | 76.770 | 77.470 | 75.580 | 75.790 | 75.790 | 297,761 |
| 2009-07-02 | 77.530 | 77.810 | 76.550 | 77.070 | 77.070 | 485,506 |
| 2009-07-01 | 78.000 | 79.370 | 76.980 | 78.420 | 78.420 | 683,336 |
| 2009-06-30 | 76.620 | 77.200 | 74.740 | 77.150 | 77.150 | 365,663 |
| 2009-06-29 | 76.180 | 77.280 | 75.410 | 76.720 | 76.720 | 187,244 |
| 2009-06-26 | 76.150 | 76.240 | 74.540 | 75.840 | 75.840 | 389,699 |
| 2009-06-25 | 74.310 | 76.110 | 74.020 | 76.090 | 76.090 | 189,067 |
| 2009-06-24 | 72.400 | 74.700 | 72.400 | 74.250 | 74.250 | 334,624 |
| 2009-06-23 | 73.780 | 73.830 | 72.100 | 72.200 | 72.200 | 193,651 |
| 2009-06-22 | 75.000 | 75.500 | 73.540 | 73.720 | 73.720 | 143,174 |
| 2009-06-19 | 75.350 | 75.780 | 74.850 | 75.520 | 75.520 | 239,963 |
| 2009-06-18 | 74.790 | 75.240 | 74.020 | 74.930 | 74.930 | 112,793 |
| 2009-06-17 | 74.570 | 75.480 | 74.370 | 74.660 | 74.660 | 179,481 |
| 2009-06-16 | 75.390 | 76.140 | 74.030 | 74.310 | 74.310 | 147,832 |
| 2009-06-15 | 76.380 | 76.590 | 74.420 | 75.180 | 75.180 | 217,229 |
| 2009-06-12 | 77.150 | 77.300 | 76.200 | 77.300 | 77.300 | 162,888 |
| 2009-06-11 | 77.090 | 78.400 | 77.090 | 77.650 | 77.650 | 200,237 |
| 2009-06-10 | 77.340 | 77.700 | 75.820 | 76.810 | 76.810 | 406,074 |
| 2009-06-09 | 76.650 | 77.623 | 75.940 | 77.160 | 77.160 | 189,061 |
| 2009-06-08 | 75.480 | 77.190 | 74.660 | 76.420 | 76.420 | 284,514 |
| 2009-06-05 | 77.680 | 78.200 | 76.360 | 76.960 | 76.960 | 365,509 |
| 2009-06-04 | 77.360 | 77.880 | 76.130 | 77.330 | 77.330 | 273,380 |
| 2009-06-03 | 77.290 | 78.160 | 76.810 | 77.240 | 77.240 | 305,004 |
| 2009-06-02 | 74.750 | 78.500 | 74.750 | 78.250 | 78.250 | 669,460 |
| 2009-06-01 | 72.090 | 75.930 | 72.090 | 75.390 | 75.390 | 475,259 |
| 2009-05-29 | 71.600 | 72.150 | 70.340 | 71.190 | 71.190 | 348,333 |
| 2009-05-28 | 72.280 | 73.320 | 70.361 | 71.720 | 71.720 | 312,968 |
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.