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 29, 2010 33.70 34.06 33.26 33.26 3,021 -0.24(-0.72%)
Jan 28, 2010 34.26 34.26 33.20 33.50 5,840 -0.95(-2.76%)
Jan 27, 2010 34.25 34.65 34.09 34.45 11,824 +0.84(+2.50%)
Jan 26, 2010 33.60 33.97 33.60 33.61 3,235 -1.04(-3.00%)
Jan 25, 2010 35.13 35.13 34.65 34.65 6,047 +1.02(+3.03%)
Jan 22, 2010 34.30 34.50 33.63 33.63 13,494 -1.12(-3.22%)
Jan 21, 2010 35.83 35.83 34.55 34.75 9,781 -0.97(-2.72%)
Jan 20, 2010 36.23 36.23 35.72 35.72 850 -1.03(-2.80%)
Jan 19, 2010 36.50 36.80 36.50 36.75 17,743 -0.77(-2.05%)
Jan 15, 2010 37.52 37.52 37.52 0 -0.78(-2.04%)
Jan 14, 2010 37.80 38.30 37.80 38.30 1,893 +1.00(+2.68%)
Jan 13, 2010 37.31 37.31 36.78 37.30 1,005 +1.30(+3.61%)
Jan 12, 2010 36.30 36.30 36.00 36.00 1,950 -2.20(-5.76%)
Jan 11, 2010 38.20 38.20 38.20 38.20 400 -0.85(-2.18%)
Jan 08, 2010 38.62 39.05 38.62 39.05 2,074 +0.94(+2.47%)
Jan 07, 2010 37.60 38.14 37.60 38.11 900 +1.06(+2.86%)
Jan 06, 2010 37.00 37.09 36.95 37.05 1,014 -0.05(-0.13%)
Jan 05, 2010 37.25 37.25 37.10 37.10 847 +0.70(+1.92%)
Jan 04, 2010 36.35 36.40 36.11 36.40 3,419 +1.26(+3.59%)
Dec 31, 2009 35.14 35.14 35.14 0 +0.00(+0.00%)
Dec 30, 2009 35.25 35.35 35.14 35.14 2,139 -0.14(-0.40%)
Dec 29, 2009 35.42 35.42 35.28 35.28 5,200 +0.93(+2.71%)
Dec 28, 2009 34.39 34.42 34.25 34.35 1,886 -0.30(-0.87%)
Dec 24, 2009 34.40 34.65 34.40 34.65 1,414 +0.15(+0.43%)
Dec 23, 2009 34.25 34.60 34.23 34.50 2,965 +0.25(+0.73%)
Dec 22, 2009 33.97 34.25 33.97 34.25 770 +0.55(+1.63%)
Dec 21, 2009 34.09 34.10 33.65 33.70 1,326 +0.15(+0.45%)
Dec 18, 2009 33.93 33.93 33.20 33.55 5,393 -0.45(-1.32%)
Dec 17, 2009 34.68 34.68 34.00 34.00 1,119 -0.80(-2.30%)
Dec 16, 2009 34.72 34.80 34.70 34.80 2,148 +0.36(+1.05%)
Dec 15, 2009 33.80 34.44 33.80 34.44 4,236 -0.16(-0.46%)
Dec 14, 2009 34.59 34.73 34.40 34.60 10,699 +0.14(+0.41%)
Dec 11, 2009 34.46 34.46 34.46 34.46 419 -0.39(-1.12%)
Dec 10, 2009 35.16 35.16 34.70 34.85 2,329 +1.09(+3.23%)
Dec 09, 2009 33.35 33.76 33.35 33.76 7,700 +0.18(+0.54%)
Dec 08, 2009 33.58 33.58 33.58 33.58 288 -0.87(-2.53%)
Dec 07, 2009 34.40 34.45 34.29 34.45 10,500 +0.46(+1.35%)
Dec 04, 2009 34.65 34.65 33.99 33.99 3,700 -0.88(-2.52%)
Dec 03, 2009 34.81 35.14 34.63 34.87 2,719 +0.81(+2.38%)
Dec 02, 2009 34.06 34.06 34.06 34.06 203 +0.81(+2.44%)
Dec 01, 2009 33.17 33.25 33.15 33.25 959 +1.26(+3.94%)
Nov 30, 2009 32.55 32.55 31.99 31.99 5,911 -0.25(-0.78%)
Nov 27, 2009 31.50 32.30 31.50 32.24 1,100 -1.26(-3.76%)
Nov 25, 2009 33.50 33.50 33.50 33.50 100 +0.08(+0.24%)
Nov 24, 2009 33.50 33.62 33.35 33.42 3,913 +0.12(+0.36%)
Nov 23, 2009 33.35 33.35 33.25 33.30 2,644 +0.60(+1.83%)
Nov 20, 2009 32.70 32.70 32.70 32.70 112 -0.39(-1.18%)
Nov 19, 2009 33.47 33.47 33.05 33.09 1,265 -1.02(-2.99%)
Nov 18, 2009 34.30 34.30 33.90 34.11 1,957 +0.26(+0.77%)
Nov 17, 2009 33.84 33.95 33.52 33.85 1,944 -1.00(-2.87%)
Nov 16, 2009 34.70 34.85 34.53 34.85 17,989 +1.92(+5.83%)
Nov 13, 2009 32.45 32.93 32.45 32.93 1,018 +0.68(+2.11%)
Nov 12, 2009 33.05 33.05 32.25 32.25 1,986 -0.05(-0.15%)
Nov 11, 2009 32.26 32.30 32.14 32.30 1,400 +0.85(+2.70%)
Nov 10, 2009 31.75 31.75 31.25 31.45 4,027 +0.25(+0.80%)
Nov 09, 2009 31.17 31.23 30.97 31.20 2,680 +0.80(+2.63%)
Nov 06, 2009 30.00 30.40 30.00 30.40 1,722 +0.83(+2.81%)
Nov 05, 2009 29.61 29.71 29.50 29.57 12,482 +0.67(+2.32%)
Nov 04, 2009 28.96 29.25 28.90 28.90 1,941 +0.59(+2.08%)
Nov 03, 2009 27.90 28.31 27.90 28.31 1,512 -0.09(-0.32%)
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.