MTD: Historical Prices for METTLER TOLEDO INTL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	99.87	101.35	99.42	100.22	107,900	100.22
20-Nov-09	98.94	99.52	98.50	99.33	126,200	99.33
19-Nov-09	99.76	99.78	98.50	99.48	253,400	99.48
18-Nov-09	99.13	100.25	99.13	100.03	340,000	100.03
17-Nov-09	100.67	101.04	99.18	99.43	297,800	99.43
16-Nov-09	99.15	101.04	98.81	100.66	346,100	100.66
13-Nov-09	99.30	99.61	98.06	99.06	215,800	99.06
12-Nov-09	99.85	100.02	98.70	98.89	181,700	98.89
11-Nov-09	100.76	100.76	99.20	99.60	157,300	99.60
10-Nov-09	99.33	100.75	99.33	100.43	267,800	100.43
9-Nov-09	99.32	100.75	99.32	100.43	213,200	100.43
6-Nov-09	98.77	100.50	98.50	99.39	142,200	99.39
5-Nov-09	97.50	100.00	97.36	99.62	181,500	99.62
4-Nov-09	96.88	98.73	96.88	96.97	200,100	96.97
3-Nov-09	96.66	97.18	96.16	96.93	277,600	96.93
2-Nov-09	97.01	98.10	95.66	96.81	385,400	96.81
30-Oct-09	96.00	99.87	94.25	97.50	803,500	97.50
29-Oct-09	90.90	93.85	90.90	93.60	288,100	93.60
28-Oct-09	91.94	91.99	90.50	90.76	584,600	90.76
27-Oct-09	92.82	93.30	91.80	92.00	387,300	92.00
26-Oct-09	93.07	94.19	92.10	92.34	295,100	92.34
23-Oct-09	93.79	93.79	92.19	92.77	175,700	92.77
22-Oct-09	91.75	93.97	91.32	93.29	276,800	93.29
21-Oct-09	93.16	94.20	91.48	91.48	305,600	91.48
20-Oct-09	94.57	94.57	93.37	93.57	173,400	93.57
19-Oct-09	93.63	95.12	93.00	94.19	134,400	94.19
16-Oct-09	93.81	93.91	92.67	93.26	136,500	93.26
15-Oct-09	93.64	94.90	93.17	94.75	121,100	94.75
14-Oct-09	93.33	94.52	92.76	94.39	132,200	94.39
13-Oct-09	92.65	93.67	92.11	92.75	142,200	92.75
12-Oct-09	92.70	93.60	92.35	92.90	71,500	92.90
9-Oct-09	91.14	92.39	91.14	92.26	91,500	92.26
8-Oct-09	89.79	92.46	89.55	91.53	287,800	91.53
7-Oct-09	89.30	89.60	88.34	89.20	169,300	89.20
6-Oct-09	89.87	90.74	88.90	89.55	188,200	89.55
5-Oct-09	89.77	90.22	89.25	89.70	193,700	89.70
2-Oct-09	89.51	89.95	89.09	89.48	240,000	89.48
1-Oct-09	90.59	90.89	88.98	89.82	285,700	89.82
30-Sep-09	90.00	91.46	89.54	90.59	221,100	90.59
29-Sep-09	88.92	90.16	88.69	89.63	134,900	89.63
28-Sep-09	87.23	90.23	87.23	89.04	112,600	89.04
25-Sep-09	88.76	88.76	87.00	87.10	171,600	87.10
24-Sep-09	90.73	91.17	88.01	88.17	192,300	88.17
23-Sep-09	90.67	92.77	90.18	90.69	203,100	90.69
22-Sep-09	91.91	91.91	90.52	90.98	79,100	90.98
21-Sep-09	92.45	92.58	91.18	91.76	120,000	91.76
18-Sep-09	92.41	93.36	91.84	92.87	189,700	92.87
17-Sep-09	91.98	93.58	91.80	92.92	156,400	92.92
16-Sep-09	90.94	92.96	90.94	92.37	144,200	92.37
15-Sep-09	90.43	91.41	89.58	91.21	124,100	91.21
14-Sep-09	88.94	90.30	88.93	90.22	90,100	90.22
11-Sep-09	88.99	89.92	88.75	89.57	113,500	89.57
10-Sep-09	87.62	88.92	86.83	88.78	213,100	88.78
9-Sep-09	87.45	88.21	86.93	87.90	332,200	87.90
8-Sep-09	87.19	87.59	86.48	87.59	172,200	87.59
4-Sep-09	86.59	86.89	85.96	86.82	218,400	86.82
3-Sep-09	86.58	87.14	85.50	86.73	170,000	86.73
2-Sep-09	85.96	86.83	85.34	86.53	174,300	86.53
1-Sep-09	86.79	89.05	86.18	86.41	163,800	86.41
31-Aug-09	88.24	88.24	86.90	87.40	130,900	87.40
28-Aug-09	88.12	88.58	87.10	88.57	176,700	88.57
27-Aug-09	87.71	88.57	85.94	87.78	167,100	87.78
26-Aug-09	86.95	88.22	86.86	87.54	124,400	87.54
25-Aug-09	87.72	88.00	87.07	87.29	122,800	87.29
24-Aug-09	87.95	87.99	87.06	87.38	181,300	87.38
21-Aug-09	86.99	87.91	86.31	87.52	139,700	87.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions