Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 73.330 | 73.550 | 71.870 | 71.870 | 71.870 | 336,283 |
| 2009-05-26 | 70.760 | 73.250 | 70.610 | 73.160 | 73.160 | 476,323 |
| 2009-05-22 | 72.430 | 72.650 | 70.460 | 70.600 | 70.600 | 299,252 |
| 2009-05-21 | 72.950 | 72.950 | 71.610 | 71.880 | 71.880 | 343,092 |
| 2009-05-20 | 74.120 | 75.390 | 73.440 | 73.500 | 73.500 | 471,496 |
| 2009-05-19 | 73.040 | 74.560 | 73.040 | 73.900 | 73.900 | 309,152 |
| 2009-05-18 | 73.130 | 74.360 | 72.550 | 74.360 | 74.360 | 379,678 |
| 2009-05-15 | 72.210 | 73.080 | 71.560 | 72.560 | 72.560 | 648,697 |
| 2009-05-14 | 72.300 | 73.240 | 71.720 | 72.090 | 72.090 | 484,787 |
| 2009-05-13 | 72.840 | 73.860 | 71.710 | 71.930 | 71.930 | 611,097 |
| 2009-05-12 | 74.450 | 74.450 | 71.460 | 73.270 | 73.270 | 670,878 |
| 2009-05-11 | 75.930 | 75.930 | 73.850 | 74.690 | 74.690 | 557,763 |
| 2009-05-08 | 75.790 | 77.000 | 73.460 | 76.650 | 76.650 | 619,464 |
| 2009-05-07 | 76.670 | 76.870 | 74.920 | 75.640 | 75.640 | 683,611 |
| 2009-05-06 | 76.420 | 76.950 | 74.580 | 75.610 | 75.610 | 546,682 |
| 2009-05-05 | 75.300 | 77.340 | 75.270 | 75.450 | 75.450 | 624,328 |
| 2009-05-04 | 75.750 | 76.060 | 74.050 | 76.000 | 76.000 | 809,931 |
| 2009-05-01 | 69.020 | 75.900 | 69.000 | 75.610 | 75.610 | 2,459,160 |
| 2009-04-30 | 61.320 | 64.180 | 60.960 | 61.630 | 61.630 | 727,479 |
| 2009-04-29 | 58.500 | 62.100 | 58.030 | 61.200 | 61.200 | 808,021 |
| 2009-04-28 | 56.320 | 58.530 | 55.860 | 58.130 | 58.130 | 540,237 |
| 2009-04-27 | 55.650 | 57.110 | 55.560 | 56.660 | 56.660 | 438,820 |
| 2009-04-24 | 55.150 | 56.750 | 54.920 | 56.460 | 56.460 | 657,150 |
| 2009-04-23 | 56.000 | 56.000 | 52.700 | 54.470 | 54.470 | 1,152,656 |
| 2009-04-22 | 55.700 | 58.260 | 55.570 | 57.180 | 57.180 | 313,693 |
| 2009-04-21 | 55.710 | 56.770 | 55.710 | 56.100 | 56.100 | 351,180 |
| 2009-04-20 | 58.080 | 58.740 | 56.060 | 56.420 | 56.420 | 424,497 |
| 2009-04-17 | 57.250 | 59.080 | 56.750 | 58.990 | 58.990 | 527,034 |
| 2009-04-16 | 55.710 | 57.460 | 55.550 | 57.330 | 57.330 | 282,260 |
| 2009-04-15 | 54.490 | 55.530 | 54.430 | 55.510 | 55.510 | 446,525 |
| 2009-04-14 | 54.460 | 55.040 | 53.910 | 54.880 | 54.880 | 373,753 |
| 2009-04-13 | 54.750 | 55.090 | 53.820 | 54.720 | 54.720 | 218,719 |
| 2009-04-09 | 53.540 | 55.770 | 53.540 | 55.270 | 55.270 | 581,311 |
| 2009-04-08 | 52.080 | 53.130 | 51.970 | 52.960 | 52.960 | 487,570 |
| 2009-04-07 | 54.870 | 55.030 | 51.910 | 52.320 | 52.320 | 863,333 |
| 2009-04-06 | 54.950 | 56.070 | 54.380 | 55.520 | 55.520 | 842,369 |
| 2009-04-03 | 54.180 | 55.220 | 52.920 | 55.220 | 55.220 | 705,787 |
| 2009-04-02 | 52.450 | 55.270 | 52.380 | 54.180 | 54.180 | 542,538 |
| 2009-04-01 | 50.630 | 51.700 | 49.930 | 51.640 | 51.640 | 587,256 |
| 2009-03-31 | 51.140 | 52.700 | 50.555 | 51.330 | 51.330 | 522,932 |
| 2009-03-30 | 51.350 | 51.400 | 49.680 | 50.700 | 50.700 | 436,579 |
| 2009-03-27 | 51.200 | 52.450 | 51.100 | 52.200 | 52.200 | 761,175 |
| 2009-03-26 | 50.170 | 51.820 | 50.010 | 51.670 | 51.670 | 708,569 |
| 2009-03-25 | 49.660 | 50.810 | 48.310 | 49.630 | 49.630 | 794,930 |
| 2009-03-24 | 49.270 | 50.290 | 49.270 | 49.450 | 49.450 | 765,892 |
| 2009-03-23 | 49.260 | 50.240 | 49.130 | 50.210 | 50.210 | 518,334 |
| 2009-03-20 | 49.610 | 50.040 | 48.350 | 48.630 | 48.630 | 543,367 |
| 2009-03-19 | 50.180 | 50.260 | 48.720 | 49.660 | 49.660 | 462,629 |
| 2009-03-18 | 48.240 | 49.990 | 47.450 | 49.530 | 49.530 | 525,231 |
| 2009-03-17 | 47.130 | 48.240 | 46.420 | 48.240 | 48.240 | 332,323 |
| 2009-03-16 | 47.140 | 47.960 | 46.870 | 47.300 | 47.300 | 652,671 |
| 2009-03-13 | 44.010 | 47.020 | 44.010 | 47.020 | 47.020 | 1,136,065 |
| 2009-03-12 | 47.350 | 47.490 | 44.740 | 45.720 | 45.720 | 1,243,015 |
| 2009-03-11 | 49.310 | 49.540 | 46.391 | 47.270 | 47.270 | 662,344 |
| 2009-03-10 | 47.540 | 48.720 | 47.060 | 48.690 | 48.690 | 408,030 |
| 2009-03-09 | 46.710 | 47.790 | 46.580 | 46.750 | 46.750 | 424,439 |
| 2009-03-06 | 48.120 | 48.860 | 46.390 | 47.400 | 47.400 | 407,313 |
| 2009-03-05 | 49.660 | 50.640 | 47.730 | 48.050 | 48.050 | 585,658 |
| 2009-03-04 | 48.120 | 51.460 | 48.120 | 50.760 | 50.760 | 552,169 |
| 2009-03-03 | 49.400 | 50.095 | 47.680 | 47.830 | 47.830 | 656,450 |
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.