Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metso Cp Ads (OP: MXCYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.96 47.20 45.00 45.96 18,952 -0.59(-1.27%)
Jan 30, 2008 46.55 47.65 46.25 46.55 11,091 -1.40(-2.92%)
Jan 29, 2008 47.95 47.95 47.10 47.95 1,899 +1.30(+2.79%)
Jan 28, 2008 46.29 46.65 45.80 46.65 15,669 +0.36(+0.78%)
Jan 25, 2008 45.85 48.20 46.26 46.29 3,376 +0.44(+0.96%)
Jan 24, 2008 45.85 45.85 45.06 45.85 11,227 +1.35(+3.03%)
Jan 23, 2008 44.50 44.50 41.75 44.50 7,136 +0.30(+0.68%)
Jan 22, 2008 43.68 45.00 40.40 44.20 12,661 +0.52(+1.19%)
Jan 21, 2008 43.68 46.01 43.11 43.68 17,379 +0.00(+0.00%)
Jan 18, 2008 43.68 46.01 43.11 43.68 17,379 +0.42(+0.97%)
Jan 17, 2008 43.26 46.45 43.26 43.26 20,179 -2.59(-5.65%)
Jan 16, 2008 45.85 47.25 45.75 45.85 5,860 -1.05(-2.24%)
Jan 15, 2008 50.40 47.65 46.55 46.90 118,962 -3.50(-6.94%)
Jan 14, 2008 49.05 50.97 50.36 50.40 7,410 +1.35(+2.75%)
Jan 11, 2008 49.05 49.39 48.30 49.05 16,648 -0.20(-0.41%)
Jan 10, 2008 49.25 49.75 48.35 49.25 22,455 -1.39(-2.74%)
Jan 09, 2008 50.60 50.64 49.86 50.64 6,321 +0.04(+0.08%)
Jan 08, 2008 50.60 51.86 50.50 50.60 14,527 +0.10(+0.20%)
Jan 07, 2008 52.50 50.95 50.11 50.50 11,127 -2.00(-3.81%)
Jan 04, 2008 52.50 54.45 52.41 52.50 7,674 -1.55(-2.87%)
Jan 03, 2008 54.05 54.15 53.69 54.05 5,202 +0.04(+0.07%)
Jan 02, 2008 53.70 54.92 54.01 54.01 4,960 +0.31(+0.58%)
Jan 01, 2008 53.70 55.10 53.70 53.70 5,627 +0.00(+0.00%)
Dec 31, 2007 53.70 55.10 53.70 53.70 5,627 -0.65(-1.20%)
Dec 28, 2007 54.35 55.10 54.35 54.35 8,617 +0.80(+1.49%)
Dec 27, 2007 54.05 54.25 53.55 53.55 5,321 -0.50(-0.93%)
Dec 26, 2007 54.05 54.30 53.30 54.05 2,412 +0.08(+0.15%)
Dec 24, 2007 53.97 54.00 53.50 53.97 3,083 +0.52(+0.97%)
Dec 21, 2007 53.45 53.50 52.90 53.45 9,680 +2.45(+4.80%)
Dec 20, 2007 51.00 51.25 50.85 51.00 8,693 +0.40(+0.79%)
Dec 19, 2007 51.00 51.10 50.30 50.60 4,350 -0.40(-0.78%)
Dec 18, 2007 51.00 51.53 50.51 51.00 15,247 +1.45(+2.93%)
Dec 17, 2007 52.50 50.45 49.55 49.55 5,885 -2.95(-5.62%)
Dec 14, 2007 52.50 53.35 52.50 52.50 3,156 -0.96(-1.80%)
Dec 13, 2007 56.00 53.85 53.20 53.46 5,590 -2.54(-4.54%)
Dec 12, 2007 56.00 56.25 54.90 56.00 46,659 +0.59(+1.06%)
Dec 11, 2007 55.41 57.59 55.41 55.41 10,563 -1.74(-3.04%)
Dec 10, 2007 57.15 57.63 56.95 57.15 40,590 +0.85(+1.51%)
Dec 07, 2007 52.55 56.35 55.45 56.30 11,024 +3.75(+7.14%)
Dec 06, 2007 52.50 53.05 52.30 52.55 12,302 +0.05(+0.10%)
Dec 05, 2007 52.50 53.00 51.85 52.50 6,663 +0.44(+0.85%)
Dec 04, 2007 52.06 52.50 52.05 52.06 22,470 -2.61(-4.77%)
Dec 03, 2007 54.67 55.20 54.51 54.67 11,011 +0.22(+0.40%)
Nov 30, 2007 53.50 54.75 54.00 54.45 8,362 +0.95(+1.78%)
Nov 29, 2007 54.40 54.15 53.50 53.50 5,684 -0.90(-1.65%)
Nov 28, 2007 54.40 55.00 53.10 54.40 29,788 +2.60(+5.02%)
Nov 27, 2007 51.80 52.05 51.25 51.80 17,796 -1.05(-1.99%)
Nov 26, 2007 52.85 54.05 52.85 52.85 7,958 -1.14(-2.11%)
Nov 23, 2007 56.00 53.99 53.55 53.99 2,174 -2.01(-3.59%)
Nov 21, 2007 53.96 56.15 55.21 56.00 14,253 +0.00(+0.00%)
Nov 20, 2007 56.00 56.15 55.21 56.00 14,253 +3.00(+5.66%)
Nov 19, 2007 53.00 53.45 52.75 53.00 14,857 -1.40(-2.57%)
Nov 16, 2007 54.40 54.77 53.50 54.40 7,624 -0.93(-1.68%)
Nov 15, 2007 55.33 56.05 55.00 55.33 25,549 -1.47(-2.59%)
Nov 14, 2007 56.55 57.69 56.80 56.80 25,125 +0.25(+0.44%)
Nov 13, 2007 57.85 56.55 55.80 56.55 18,224 -1.30(-2.25%)
Nov 12, 2007 57.85 58.62 57.85 57.85 16,564 -0.55(-0.94%)
Nov 09, 2007 58.40 58.99 58.30 58.40 12,553 -1.86(-3.09%)
Nov 08, 2007 60.26 60.50 59.20 60.26 23,794 -1.44(-2.33%)
Nov 07, 2007 61.70 62.02 61.20 61.70 22,090 -0.10(-0.16%)
Nov 06, 2007 61.80 61.80 61.20 61.80 22,657 +3.70(+6.37%)
Nov 05, 2007 59.40 58.50 57.60 58.10 25,435 -1.30(-2.19%)
Nov 02, 2007 59.40 59.40 58.35 59.40 13,081 +0.56(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.