Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	88.300	92.660	88.230	92.530	92.530	513,657
2008-03-17	87.010	88.990	86.260	87.510	87.510	358,000
2008-03-14	91.750	91.990	89.150	89.560	89.560	287,025
2008-03-13	89.000	90.870	88.700	90.510	90.510	306,652
2008-03-12	90.280	91.240	89.610	90.130	90.130	536,544
2008-03-11	93.000	93.630	89.560	90.380	90.380	507,900
2008-03-10	94.100	94.100	91.010	91.190	91.190	202,700
2008-03-07	95.710	96.170	92.640	93.600	93.600	379,800
2008-03-06	96.750	97.070	95.650	96.000	96.000	249,900
2008-03-05	96.750	96.830	95.120	96.040	96.040	387,100
2008-03-04	99.100	99.100	96.150	96.520	96.520	318,923
2008-03-03	97.850	99.360	97.700	99.340	99.340	254,272
2008-02-29	100.00	100.35	97.260	97.700	97.700	290,200
2008-02-28	100.87	101.10	100.26	100.53	100.53	218,200
2008-02-27	102.28	103.67	101.31	101.87	101.87	250,700
2008-02-26	103.60	104.44	102.78	103.26	103.26	196,600
2008-02-25	102.96	104.55	101.66	104.11	104.11	241,150
2008-02-22	102.33	103.91	100.95	102.30	102.30	301,003
2008-02-21	104.35	105.23	102.49	102.92	102.92	252,503
2008-02-20	104.38	104.38	102.70	103.52	103.52	407,500
2008-02-19	106.73	107.30	104.10	104.57	104.57	367,389
2008-02-15	104.55	105.05	101.70	104.37	104.37	455,600
2008-02-14	106.45	107.69	104.95	105.13	105.13	273,400
2008-02-13	105.00	106.50	105.00	106.29	106.29	165,500
2008-02-12	104.99	105.88	104.51	104.66	104.66	216,600
2008-02-11	105.21	105.96	104.06	104.78	104.78	332,100
2008-02-08	107.70	107.75	104.02	105.21	105.21	1,584,297
2008-02-07	97.890	102.63	96.720	100.05	100.05	781,010
2008-02-06	96.200	100.75	95.890	98.800	98.800	904,113
2008-02-05	96.920	97.160	95.630	95.710	95.710	417,800
2008-02-04	98.400	100.10	98.280	99.400	99.400	310,000
2008-02-01	99.700	100.85	98.600	99.110	99.110	341,484
2008-01-31	97.160	100.16	96.150	99.520	99.520	574,860
2008-01-30	95.500	98.440	95.030	97.660	97.660	462,700
2008-01-29	96.000	96.220	95.280	95.530	95.530	265,500
2008-01-28	94.700	96.080	94.330	95.980	95.980	252,676
2008-01-25	95.630	97.290	94.810	95.430	95.430	427,788
2008-01-24	96.450	99.400	94.900	95.660	95.660	986,323
2008-01-23	94.500	95.710	92.910	95.280	95.280	760,038
2008-01-22	95.500	97.630	94.320	95.930	95.930	755,238
2008-01-18	104.31	104.76	99.090	100.89	100.89	565,031
2008-01-17	108.25	109.27	103.53	104.30	104.30	577,600
2008-01-16	108.35	109.52	106.17	108.17	108.17	689,682
2008-01-15	108.25	110.27	108.22	108.31	108.31	373,900
2008-01-14	109.90	110.59	108.94	110.02	110.02	397,500
2008-01-11	109.05	110.21	108.00	108.69	108.69	336,800
2008-01-10	108.34	110.33	108.34	109.50	109.50	652,400
2008-01-09	108.54	110.52	108.00	108.55	108.55	341,500
2008-01-08	112.80	112.90	109.35	109.51	109.51	342,344
2008-01-07	109.35	113.74	109.10	111.93	111.93	457,500
2008-01-04	110.96	111.28	108.45	108.71	108.71	259,700
2008-01-03	112.88	113.55	111.60	112.37	112.37	272,600
2008-01-02	113.31	115.10	111.43	112.10	112.10	275,900

← NewerPage 79 of 79 · 4,733 trading days

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.