Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	52.260	52.810	49.120	49.180	49.180	533,009
2009-02-27	52.360	54.170	51.790	53.310	53.310	468,248
2009-02-26	54.460	54.780	52.800	53.000	53.000	388,407
2009-02-25	55.100	55.550	53.270	53.790	53.790	488,030
2009-02-24	54.320	55.980	53.843	55.560	55.560	331,521
2009-02-23	55.200	55.640	53.550	53.960	53.960	707,464
2009-02-20	56.300	56.300	54.540	55.160	55.160	470,391
2009-02-19	57.690	58.290	56.410	56.510	56.510	753,476
2009-02-18	59.550	59.550	56.690	57.500	57.500	1,195,866
2009-02-17	60.000	60.480	59.290	59.520	59.520	658,562
2009-02-13	62.820	62.820	60.960	61.340	61.340	481,382
2009-02-12	60.010	62.470	59.720	62.470	62.470	579,105
2009-02-11	61.490	62.520	60.020	60.670	60.670	971,312
2009-02-10	63.150	64.310	61.400	61.680	61.680	912,453
2009-02-09	62.540	63.640	61.560	63.390	63.390	732,104
2009-02-06	59.390	63.880	58.610	62.960	62.960	4,023,960
2009-02-05	69.030	70.440	68.250	69.440	69.440	428,244
2009-02-04	68.070	70.520	68.070	69.780	69.780	729,850
2009-02-03	67.600	68.660	66.270	68.230	68.230	568,688
2009-02-02	65.970	67.910	65.410	67.000	67.000	754,661
2009-01-30	68.550	68.960	65.200	66.580	66.580	589,869
2009-01-29	68.700	68.700	67.340	68.530	68.530	258,319
2009-01-28	68.380	70.140	68.260	69.300	69.300	417,475
2009-01-27	66.450	67.690	65.870	67.280	67.280	244,323
2009-01-26	65.540	67.270	65.400	66.460	66.460	313,317
2009-01-23	63.250	67.180	61.140	65.580	65.580	855,116
2009-01-22	68.570	69.150	66.900	67.880	67.880	388,385
2009-01-21	68.420	69.860	67.440	69.730	69.730	421,788
2009-01-20	70.060	70.310	67.340	67.570	67.570	456,262
2009-01-16	71.350	71.680	68.520	70.260	70.260	486,688
2009-01-15	68.400	70.500	66.980	70.350	70.350	825,639
2009-01-14	69.500	69.500	67.670	68.410	68.410	1,012,414
2009-01-13	67.750	69.970	67.420	69.870	69.870	863,230
2009-01-12	69.000	71.730	66.700	67.430	67.430	883,820
2009-01-09	67.020	67.020	64.880	65.890	65.890	565,975
2009-01-08	67.540	67.795	66.110	67.100	67.100	607,663
2009-01-07	68.700	69.310	67.590	68.330	68.330	557,921
2009-01-06	67.800	69.990	67.780	69.700	69.700	735,826
2009-01-05	67.620	67.990	66.510	67.470	67.470	418,777
2009-01-02	67.250	68.035	66.120	67.820	67.820	600,752
2008-12-31	67.370	68.050	67.070	67.400	67.400	262,224
2008-12-30	65.830	66.870	65.730	66.790	66.790	382,612
2008-12-29	66.240	66.660	65.041	65.600	65.600	428,040
2008-12-26	65.520	65.820	64.660	65.760	65.760	192,168
2008-12-24	64.580	65.510	64.150	65.410	65.410	279,224
2008-12-23	66.410	66.730	63.690	64.900	64.900	836,547
2008-12-22	68.680	68.820	65.400	66.570	66.570	761,550
2008-12-19	68.250	69.990	67.753	68.010	68.010	898,988
2008-12-18	70.450	71.160	68.170	68.860	68.860	944,990
2008-12-17	69.370	71.240	68.950	69.980	69.980	964,335
2008-12-16	70.120	71.230	68.580	70.550	70.550	1,157,048
2008-12-15	71.210	71.520	68.820	69.640	69.640	721,536
2008-12-12	68.010	73.870	67.280	71.220	71.220	1,326,637
2008-12-11	73.960	76.280	73.500	73.860	73.860	488,174
2008-12-10	74.700	77.220	74.100	75.160	75.160	363,653
2008-12-09	75.685	77.000	74.360	74.620	74.620	422,934
2008-12-08	75.150	77.950	75.000	76.170	76.170	601,528
2008-12-05	70.490	72.510	67.110	72.140	72.140	1,300,406
2008-12-04	74.100	76.030	70.450	71.260	71.260	805,039
2008-12-03	72.140	75.680	72.040	75.550	75.550	639,023

← NewerPage 75 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.