Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	77.370	78.079	72.650	74.050	74.050	991,424
2008-12-01	79.900	80.090	73.560	76.300	76.300	5,412,441
2008-11-28	79.750	82.300	79.100	82.250	82.250	540,766
2008-11-26	73.420	79.260	73.420	79.100	79.100	1,225,491
2008-11-25	71.460	72.980	69.780	71.570	71.570	1,312,581
2008-11-24	66.790	70.670	65.810	69.920	69.920	385,359
2008-11-21	62.140	66.130	61.700	65.750	65.750	676,554
2008-11-20	65.410	66.160	60.260	60.640	60.640	722,542
2008-11-19	73.550	74.470	66.390	66.550	66.550	740,982
2008-11-18	75.120	75.120	71.100	73.550	73.550	498,711
2008-11-17	75.000	75.790	73.200	74.480	74.480	437,309
2008-11-14	79.000	79.470	75.430	75.580	75.580	363,801
2008-11-13	72.720	80.810	72.380	80.240	80.240	720,570
2008-11-12	76.500	76.720	73.480	74.200	74.200	589,895
2008-11-11	78.250	78.990	76.940	77.920	77.920	756,077
2008-11-10	77.500	79.930	77.500	78.340	78.340	416,429
2008-11-07	75.460	78.780	72.960	76.000	76.000	1,204,411
2008-11-06	78.460	79.140	72.920	73.690	73.690	390,185
2008-11-05	81.990	82.910	78.230	78.310	78.310	220,438
2008-11-04	80.640	83.220	80.430	82.560	82.560	379,810
2008-11-03	77.260	79.310	77.180	78.650	78.650	217,002
2008-10-31	76.600	78.440	75.650	76.540	76.540	388,435
2008-10-30	75.600	77.420	74.180	77.420	77.420	208,279
2008-10-29	71.260	75.820	70.930	74.030	74.030	259,374
2008-10-28	70.000	71.630	68.220	71.400	71.400	311,703
2008-10-27	71.700	71.700	69.170	69.280	69.280	442,931
2008-10-24	72.030	73.380	71.010	71.780	71.780	321,142
2008-10-23	77.540	77.620	71.180	74.010	74.010	651,508
2008-10-22	81.400	81.400	76.070	77.540	77.540	264,702
2008-10-21	82.700	84.880	82.090	83.190	83.190	423,642
2008-10-20	81.870	83.070	81.080	83.070	83.070	254,896
2008-10-17	81.190	84.490	81.190	81.890	81.890	275,295
2008-10-16	80.500	82.630	76.490	82.630	82.630	510,310
2008-10-15	84.820	84.820	79.600	79.600	79.600	496,427
2008-10-14	86.500	87.760	83.390	85.150	85.150	550,216
2008-10-13	83.160	85.630	83.160	84.780	84.780	633,309
2008-10-10	76.230	82.050	72.350	81.210	81.210	770,122
2008-10-09	81.040	85.790	79.070	79.690	79.690	673,637
2008-10-08	80.670	83.575	79.130	81.120	81.120	760,337
2008-10-07	88.000	88.670	81.530	82.400	82.400	577,314
2008-10-06	88.180	88.530	82.680	87.610	87.610	712,923
2008-10-03	91.920	93.480	90.360	90.390	90.390	329,479
2008-10-02	97.860	97.860	90.810	91.530	91.530	435,085
2008-10-01	97.840	98.620	96.550	98.330	98.330	288,875
2008-09-30	96.750	98.000	94.870	98.000	98.000	260,196
2008-09-29	100.00	100.00	95.160	96.060	96.060	365,195
2008-09-26	100.00	101.83	97.810	100.98	100.98	254,873
2008-09-25	98.620	101.59	98.260	100.77	100.77	467,340
2008-09-24	98.800	98.800	96.480	98.170	98.170	176,048
2008-09-23	99.800	100.03	97.970	98.170	98.170	180,563
2008-09-22	103.50	104.85	100.22	100.31	100.31	227,001
2008-09-19	96.740	104.21	96.740	103.89	103.89	682,844
2008-09-18	100.10	101.74	95.050	101.40	101.40	465,355
2008-09-17	99.300	99.300	95.160	98.580	98.580	545,287
2008-09-16	99.390	100.76	97.180	100.61	100.61	301,947
2008-09-15	99.730	102.40	99.690	100.05	100.05	242,258
2008-09-12	101.00	102.41	100.10	102.15	102.15	190,846
2008-09-11	99.410	101.79	98.480	101.67	101.67	253,738
2008-09-10	102.22	102.22	99.810	100.67	100.67	245,586
2008-09-09	103.31	103.40	100.96	101.25	101.25	317,565

← NewerPage 76 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.