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 (%)
Oct 29, 2010 47.35 47.55 47.25 47.25 1,353 -0.70(-1.46%)
Oct 28, 2010 47.70 48.12 47.70 47.95 3,000 -1.75(-3.52%)
Oct 27, 2010 49.70 49.70 49.70 49.70 521 -1.65(-3.21%)
Oct 25, 2010 51.62 51.70 51.25 51.35 4,358 +0.30(+0.59%)
Oct 22, 2010 51.00 51.05 50.95 51.05 420 -0.10(-0.20%)
Oct 21, 2010 51.25 51.71 50.75 51.15 5,087 +2.20(+4.49%)
Oct 20, 2010 48.24 49.00 48.24 48.95 928 +2.40(+5.16%)
Oct 19, 2010 47.02 47.20 46.55 46.55 1,807 -1.20(-2.51%)
Oct 18, 2010 47.70 47.75 47.70 47.75 1,360 -0.35(-0.73%)
Oct 15, 2010 48.00 48.10 47.95 48.10 984 -0.91(-1.86%)
Oct 14, 2010 49.01 49.01 49.01 49.01 100 -0.24(-0.49%)
Oct 13, 2010 49.54 49.54 49.25 49.25 1,205 +0.20(+0.41%)
Oct 12, 2010 48.92 49.05 48.92 49.05 1,035 +0.25(+0.51%)
Oct 11, 2010 49.05 49.10 48.80 48.80 500 +0.15(+0.31%)
Oct 08, 2010 48.35 48.65 48.35 48.65 3,001 -0.02(-0.04%)
Oct 07, 2010 48.91 48.96 48.50 48.67 2,514 +0.23(+0.47%)
Oct 06, 2010 48.08 48.44 48.03 48.44 4,029 +1.54(+3.28%)
Oct 05, 2010 46.85 46.90 46.85 46.90 592 +1.40(+3.08%)
Oct 04, 2010 45.59 45.95 45.50 45.50 1,251 -0.65(-1.41%)
Oct 01, 2010 45.88 46.15 45.88 46.15 12,681 +0.33(+0.72%)
Sep 30, 2010 46.10 46.29 45.50 45.82 3,054 -0.13(-0.28%)
Sep 29, 2010 45.95 45.95 45.95 45.95 100 +0.25(+0.55%)
Sep 28, 2010 44.90 45.70 44.70 45.70 2,886 +1.35(+3.04%)
Sep 27, 2010 44.46 44.46 44.35 44.35 400 +0.50(+1.14%)
Sep 24, 2010 43.75 43.85 43.55 43.85 762 +2.25(+5.41%)
Sep 23, 2010 41.75 41.75 41.57 41.60 2,962 -1.55(-3.59%)
Sep 22, 2010 43.10 43.15 42.84 43.15 727 +0.85(+2.01%)
Sep 21, 2010 42.30 42.38 41.95 42.30 4,050 +0.35(+0.83%)
Sep 20, 2010 41.85 42.00 41.85 41.95 1,735 -0.05(-0.12%)
Sep 17, 2010 41.78 42.00 41.55 42.00 1,439 +1.38(+3.40%)
Sep 15, 2010 40.52 40.62 40.45 40.62 1,038 +0.07(+0.17%)
Sep 14, 2010 40.55 40.55 40.55 40.55 250 +0.62(+1.55%)
Sep 13, 2010 40.08 40.25 39.93 39.93 1,096 +0.98(+2.52%)
Sep 10, 2010 39.20 39.30 38.95 38.95 3,588 +0.43(+1.12%)
Sep 09, 2010 38.85 39.10 38.52 38.52 8,259 +0.32(+0.84%)
Sep 08, 2010 38.12 38.60 38.07 38.20 4,218 +0.75(+2.00%)
Sep 07, 2010 37.82 37.82 37.45 37.45 4,025 -1.35(-3.48%)
Sep 03, 2010 38.82 38.96 38.68 38.80 2,006 +0.20(+0.52%)
Sep 02, 2010 38.37 38.60 38.25 38.60 3,260 +0.40(+1.05%)
Sep 01, 2010 37.71 38.51 37.71 38.20 1,508 +1.99(+5.50%)
Aug 30, 2010 36.21 36.21 36.21 0 -0.24(-0.66%)
Aug 27, 2010 36.34 36.45 36.34 36.45 380 +0.25(+0.69%)
Aug 26, 2010 36.20 36.20 36.20 36.20 600 +1.15(+3.28%)
Aug 25, 2010 34.74 35.05 34.74 35.05 1,614 -0.15(-0.43%)
Aug 24, 2010 35.30 35.50 35.00 35.20 4,252 -1.30(-3.56%)
Aug 23, 2010 36.55 36.55 36.49 36.50 600 +0.20(+0.55%)
Aug 20, 2010 36.50 36.50 36.30 36.30 1,065 -1.70(-4.47%)
Aug 19, 2010 38.70 38.70 38.00 38.00 1,500 -1.70(-4.28%)
Aug 18, 2010 39.70 39.70 39.70 39.70 101 +0.10(+0.25%)
Aug 17, 2010 39.60 39.60 39.60 39.60 508 +1.25(+3.26%)
Aug 16, 2010 38.40 38.40 37.85 38.35 673 +0.25(+0.66%)
Aug 13, 2010 38.00 38.13 37.93 38.10 3,892 +0.10(+0.26%)
Aug 12, 2010 37.65 38.02 37.65 38.00 3,910 -0.25(-0.65%)
Aug 11, 2010 38.94 38.98 38.20 38.25 1,217 -3.05(-7.38%)
Aug 10, 2010 40.40 41.30 40.34 41.30 2,380 -0.26(-0.63%)
Aug 09, 2010 41.56 41.56 41.56 41.56 350 +0.56(+1.37%)
Aug 06, 2010 41.18 41.18 40.66 41.00 2,401 +0.00(+0.00%)
Aug 05, 2010 40.90 41.15 40.90 41.00 4,760 +0.13(+0.32%)
Aug 04, 2010 40.87 40.87 40.87 40.87 100 -0.03(-0.07%)
Aug 03, 2010 40.90 40.90 40.90 40.90 200 -0.35(-0.85%)
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.