Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	98.340	100.35	98.220	99.370	99.370	188,215
2008-06-11	100.00	101.00	98.370	98.560	98.560	281,447
2008-06-10	99.780	100.06	98.620	99.770	99.770	239,989
2008-06-09	101.15	101.29	99.400	99.880	99.880	281,942
2008-06-06	103.51	103.51	100.68	100.83	100.83	187,959
2008-06-05	103.00	103.73	101.28	103.66	103.66	254,241
2008-06-04	100.26	102.80	99.950	102.38	102.38	350,048
2008-06-03	104.53	104.81	100.95	101.14	101.14	500,451
2008-06-02	103.92	104.23	101.49	103.86	103.86	375,733
2008-05-30	103.50	103.70	102.29	103.70	103.70	329,019
2008-05-29	104.45	104.56	102.58	103.34	103.34	275,919
2008-05-28	103.05	104.44	102.60	104.15	104.15	295,696
2008-05-27	100.50	102.91	99.830	102.66	102.66	251,226
2008-05-23	101.00	101.43	100.44	100.92	100.92	206,649
2008-05-22	100.27	101.55	99.940	101.27	101.27	191,498
2008-05-21	100.25	101.47	100.19	100.41	100.41	266,571
2008-05-20	100.75	101.13	99.610	100.43	100.43	257,707
2008-05-19	101.74	101.74	100.82	101.05	101.05	308,755
2008-05-16	99.750	101.49	99.410	101.35	101.35	261,085
2008-05-15	99.400	99.970	98.230	99.050	99.050	279,710
2008-05-14	97.800	100.12	97.560	99.160	99.160	382,100
2008-05-13	97.300	98.850	97.130	97.720	97.720	287,690
2008-05-12	96.870	97.080	95.540	96.990	96.990	265,921
2008-05-09	97.480	97.480	96.090	97.050	97.050	136,856
2008-05-08	97.700	97.830	96.520	97.480	97.480	193,737
2008-05-07	97.900	98.380	97.500	97.710	97.710	292,543
2008-05-06	97.490	98.310	96.950	97.520	97.520	356,567
2008-05-05	96.790	98.160	96.520	97.300	97.300	368,401
2008-05-02	97.500	98.320	96.720	97.870	97.870	452,604
2008-05-01	95.750	97.470	94.200	97.120	97.120	289,807
2008-04-30	98.860	99.350	94.240	95.260	95.260	619,471
2008-04-29	101.46	101.46	98.570	99.260	99.260	405,970
2008-04-28	102.70	104.02	101.05	102.01	102.01	382,548
2008-04-25	105.50	105.75	96.010	102.97	102.97	1,359,852
2008-04-24	101.53	103.47	99.240	102.88	102.88	409,458
2008-04-23	98.950	102.30	98.690	102.15	102.15	346,271
2008-04-22	101.09	101.60	99.290	99.400	99.400	261,975
2008-04-21	100.57	101.89	100.43	101.09	101.09	240,342
2008-04-18	99.670	100.65	98.940	100.56	100.56	155,400
2008-04-17	97.960	98.520	96.980	98.280	98.280	135,337
2008-04-16	97.650	99.190	97.140	98.240	98.240	376,562
2008-04-15	94.900	96.750	92.380	96.490	96.490	625,531
2008-04-14	97.550	98.140	96.100	96.840	96.840	151,767
2008-04-11	98.630	98.690	96.830	97.400	97.400	170,900
2008-04-10	98.800	99.430	97.670	99.180	99.180	133,500
2008-04-09	98.800	99.480	97.850	99.140	99.140	286,800
2008-04-08	99.100	99.640	98.310	99.430	99.430	183,700
2008-04-07	99.670	100.34	98.310	99.260	99.260	181,600
2008-04-04	99.230	100.80	99.190	99.520	99.520	136,600
2008-04-03	99.100	99.990	98.330	99.230	99.230	224,720
2008-04-02	99.200	99.930	97.860	99.170	99.170	374,200
2008-04-01	98.130	99.250	97.370	98.990	98.990	232,900
2008-03-31	95.740	97.600	95.740	97.120	97.120	248,310
2008-03-28	96.000	96.770	95.140	95.300	95.300	144,700
2008-03-27	96.450	96.740	95.390	95.500	95.500	214,300
2008-03-26	95.750	96.330	95.200	95.810	95.810	215,300
2008-03-25	96.180	98.270	95.030	96.710	96.710	280,980
2008-03-24	94.900	96.680	94.670	96.180	96.180	188,200
2008-03-20	95.200	95.730	93.630	94.150	94.150	348,278
2008-03-19	93.350	97.060	93.350	94.950	94.950	639,900

← NewerPage 78 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.