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, 2014 31.53 31.53 31.52 31.52 0 +0.19(+0.62%)
Jan 30, 2014 31.15 31.33 31.15 31.33 349 -0.67(-2.09%)
Jan 28, 2014 32.00 32.00 32.00 32.00 0 +0.14(+0.44%)
Jan 27, 2014 32.30 32.30 31.80 31.86 2,052 -0.68(-2.09%)
Jan 24, 2014 32.68 32.80 32.54 32.54 0 -0.44(-1.33%)
Jan 23, 2014 33.10 34.07 32.71 32.98 1,915 -0.29(-0.88%)
Jan 22, 2014 34.21 34.21 33.20 33.27 11,385 -9.23(-21.71%)
Jan 21, 2014 42.49 42.50 41.00 42.50 1,982 +0.97(+2.34%)
Jan 17, 2014 41.53 41.53 41.53 0 +0.33(+0.80%)
Jan 16, 2014 40.81 41.72 40.81 41.20 5,711 +0.44(+1.08%)
Jan 15, 2014 40.00 41.00 40.75 40.76 2,652 +0.76(+1.90%)
Jan 14, 2014 39.98 40.00 39.98 40.00 839 +1.85(+4.85%)
Jan 13, 2014 38.06 40.35 38.01 38.15 25,486 -2.09(-5.19%)
Jan 09, 2014 40.24 40.24 40.24 40.24 127 -0.31(-0.76%)
Jan 08, 2014 40.58 40.58 40.52 40.55 894 -1.45(-3.45%)
Jan 07, 2014 37.13 42.00 37.13 42.00 3,095 +2.01(+5.03%)
Jan 03, 2014 39.99 39.99 39.99 12 -0.01(-0.02%)
Jan 02, 2014 40.00 40.00 40.00 40.00 200 -2.87(-6.69%)
Dec 31, 2013 42.87 42.87 42.87 0 +0.04(+0.11%)
Dec 30, 2013 42.92 42.92 42.83 42.83 800 +0.69(+1.63%)
Dec 27, 2013 42.25 42.35 42.14 42.14 3,325 +1.12(+2.73%)
Dec 23, 2013 41.02 41.02 41.02 0 +0.53(+1.31%)
Dec 20, 2013 40.55 40.55 40.49 40.49 1,216 +0.92(+2.32%)
Dec 19, 2013 39.44 39.83 39.44 39.57 1,176 +0.22(+0.56%)
Dec 18, 2013 39.25 39.38 39.25 39.35 2,417 +1.45(+3.83%)
Dec 17, 2013 37.87 37.90 37.85 37.90 3,000 +0.38(+1.01%)
Dec 16, 2013 37.67 37.67 37.50 37.52 10,471 +0.42(+1.13%)
Dec 13, 2013 37.11 37.11 37.10 37.10 0 -0.20(-0.54%)
Dec 12, 2013 37.40 37.45 37.30 37.30 2,515 -1.05(-2.74%)
Dec 11, 2013 38.75 38.75 38.35 38.35 6,565 -0.55(-1.41%)
Dec 10, 2013 38.90 38.90 38.90 38.90 1,255 -0.08(-0.21%)
Dec 09, 2013 38.98 38.98 38.98 38.98 249 -0.52(-1.32%)
Dec 06, 2013 38.97 39.50 38.97 39.50 1,549 +0.57(+1.46%)
Dec 05, 2013 39.00 39.00 38.90 38.93 10,000 +0.46(+1.20%)
Dec 04, 2013 38.35 38.47 38.35 38.47 511 -0.53(-1.36%)
Dec 03, 2013 39.00 39.22 39.00 39.00 2,517 -1.39(-3.44%)
Nov 29, 2013 40.39 40.39 40.39 40.39 0 -0.47(-1.15%)
Nov 27, 2013 40.86 40.86 40.86 40.86 300 +0.00(+0.00%)
Nov 26, 2013 40.65 40.86 40.65 40.86 400 +0.33(+0.81%)
Nov 25, 2013 40.53 40.53 40.53 40.53 740 +0.14(+0.35%)
Nov 22, 2013 40.05 40.39 40.05 40.39 1,234 -0.20(-0.49%)
Nov 21, 2013 40.75 40.75 40.58 40.59 600 +0.37(+0.92%)
Nov 20, 2013 40.22 40.22 40.22 40.22 100 -0.29(-0.72%)
Nov 19, 2013 40.51 40.51 40.51 40.51 387 -0.36(-0.88%)
Nov 18, 2013 40.67 40.87 40.67 40.87 1,704 +1.06(+2.66%)
Nov 14, 2013 39.81 39.81 39.81 0 -0.39(-0.97%)
Nov 13, 2013 39.64 40.20 39.64 40.20 600 +0.71(+1.79%)
Nov 12, 2013 39.61 39.66 39.26 39.49 6,468 -0.17(-0.42%)
Nov 07, 2013 39.66 39.66 39.66 0 -0.54(-1.34%)
Nov 06, 2013 40.15 40.24 40.15 40.20 820 +0.93(+2.37%)
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.