Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-08 | 103.18 | 103.26 | 101.72 | 102.91 | 102.91 | 224,782 |
| 2008-09-05 | 101.45 | 101.45 | 98.090 | 101.14 | 101.14 | 388,034 |
| 2008-09-04 | 104.00 | 104.64 | 100.09 | 101.49 | 101.49 | 631,840 |
| 2008-09-03 | 106.28 | 106.78 | 104.07 | 104.17 | 104.17 | 402,142 |
| 2008-09-02 | 105.70 | 106.89 | 105.30 | 105.87 | 105.87 | 313,784 |
| 2008-08-29 | 105.72 | 105.73 | 104.01 | 105.20 | 105.20 | 150,112 |
| 2008-08-28 | 105.00 | 105.72 | 104.82 | 105.55 | 105.55 | 90,621 |
| 2008-08-27 | 103.65 | 105.16 | 103.50 | 104.89 | 104.89 | 167,878 |
| 2008-08-26 | 105.25 | 106.22 | 103.77 | 104.00 | 104.00 | 212,124 |
| 2008-08-25 | 106.25 | 106.86 | 105.43 | 106.18 | 106.18 | 203,816 |
| 2008-08-22 | 105.71 | 106.83 | 105.30 | 106.32 | 106.32 | 110,776 |
| 2008-08-21 | 105.20 | 106.39 | 105.08 | 105.62 | 105.62 | 173,120 |
| 2008-08-20 | 106.30 | 106.87 | 105.80 | 106.07 | 106.07 | 141,560 |
| 2008-08-19 | 107.75 | 107.75 | 105.49 | 106.04 | 106.04 | 260,473 |
| 2008-08-18 | 108.80 | 109.16 | 107.35 | 107.92 | 107.92 | 206,226 |
| 2008-08-15 | 107.85 | 108.99 | 107.21 | 107.68 | 107.68 | 186,169 |
| 2008-08-14 | 106.42 | 107.40 | 105.20 | 107.19 | 107.19 | 231,826 |
| 2008-08-13 | 105.49 | 107.15 | 104.51 | 106.63 | 106.63 | 194,899 |
| 2008-08-12 | 107.05 | 107.05 | 104.63 | 105.58 | 105.58 | 421,403 |
| 2008-08-11 | 108.11 | 108.77 | 107.46 | 108.00 | 108.00 | 198,666 |
| 2008-08-08 | 107.43 | 109.59 | 106.75 | 109.00 | 109.00 | 271,540 |
| 2008-08-07 | 108.90 | 108.90 | 107.48 | 107.94 | 107.94 | 319,221 |
| 2008-08-06 | 107.93 | 109.45 | 107.76 | 109.00 | 109.00 | 484,978 |
| 2008-08-05 | 107.00 | 108.08 | 106.02 | 107.95 | 107.95 | 344,556 |
| 2008-08-04 | 108.00 | 108.27 | 106.28 | 107.13 | 107.13 | 261,635 |
| 2008-08-01 | 108.10 | 109.00 | 106.61 | 107.50 | 107.50 | 326,398 |
| 2008-07-31 | 108.43 | 109.53 | 107.38 | 107.51 | 107.51 | 471,561 |
| 2008-07-30 | 109.92 | 110.27 | 108.12 | 109.16 | 109.16 | 292,360 |
| 2008-07-29 | 107.65 | 109.21 | 107.25 | 108.57 | 108.57 | 482,421 |
| 2008-07-28 | 107.96 | 109.49 | 106.26 | 106.58 | 106.58 | 512,700 |
| 2008-07-25 | 102.46 | 108.94 | 101.89 | 108.79 | 108.79 | 1,405,276 |
| 2008-07-24 | 100.25 | 101.18 | 98.110 | 98.700 | 98.700 | 537,586 |
| 2008-07-23 | 100.44 | 100.65 | 99.450 | 99.830 | 99.830 | 262,573 |
| 2008-07-22 | 98.280 | 101.36 | 98.210 | 100.75 | 100.75 | 268,974 |
| 2008-07-21 | 98.070 | 98.710 | 97.620 | 98.280 | 98.280 | 118,461 |
| 2008-07-18 | 96.170 | 98.660 | 95.830 | 98.180 | 98.180 | 337,492 |
| 2008-07-17 | 94.390 | 95.970 | 94.390 | 95.790 | 95.790 | 328,446 |
| 2008-07-16 | 93.470 | 94.620 | 93.150 | 94.290 | 94.290 | 448,957 |
| 2008-07-15 | 92.480 | 93.530 | 91.290 | 92.950 | 92.950 | 856,765 |
| 2008-07-14 | 94.480 | 94.860 | 91.610 | 92.600 | 92.600 | 262,814 |
| 2008-07-11 | 93.030 | 93.690 | 92.500 | 93.170 | 93.170 | 409,510 |
| 2008-07-10 | 92.810 | 94.020 | 92.090 | 93.540 | 93.540 | 361,854 |
| 2008-07-09 | 96.100 | 96.850 | 93.660 | 93.820 | 93.820 | 293,237 |
| 2008-07-08 | 95.000 | 95.950 | 94.260 | 95.600 | 95.600 | 313,949 |
| 2008-07-07 | 96.100 | 96.350 | 94.450 | 95.400 | 95.400 | 254,973 |
| 2008-07-03 | 96.290 | 96.720 | 94.650 | 95.290 | 95.290 | 273,098 |
| 2008-07-02 | 97.000 | 97.120 | 95.550 | 96.090 | 96.090 | 266,167 |
| 2008-07-01 | 94.890 | 96.670 | 94.270 | 96.510 | 96.510 | 533,947 |
| 2008-06-30 | 94.670 | 95.390 | 93.010 | 94.860 | 94.860 | 277,527 |
| 2008-06-27 | 95.670 | 96.350 | 93.820 | 94.050 | 94.050 | 365,637 |
| 2008-06-26 | 97.260 | 97.260 | 95.970 | 95.980 | 95.980 | 278,381 |
| 2008-06-25 | 97.300 | 98.140 | 96.700 | 97.370 | 97.370 | 253,801 |
| 2008-06-24 | 98.350 | 98.350 | 95.700 | 97.200 | 97.200 | 387,849 |
| 2008-06-23 | 99.760 | 99.990 | 98.630 | 99.300 | 99.300 | 179,431 |
| 2008-06-20 | 101.30 | 101.45 | 98.940 | 99.980 | 99.980 | 245,016 |
| 2008-06-19 | 101.94 | 102.19 | 100.65 | 101.76 | 101.76 | 301,710 |
| 2008-06-18 | 103.11 | 103.47 | 101.45 | 101.63 | 101.63 | 193,977 |
| 2008-06-17 | 104.83 | 104.95 | 103.18 | 103.25 | 103.25 | 294,251 |
| 2008-06-16 | 103.72 | 105.00 | 103.62 | 104.00 | 104.00 | 361,683 |
| 2008-06-13 | 99.490 | 106.00 | 99.490 | 105.01 | 105.01 | 362,272 |
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.