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 (%)
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%)
Nov 01, 2007 58.84 59.05 58.40 58.84 1,715 -2.31(-3.78%)
Oct 31, 2007 61.95 61.35 60.50 61.15 5,880 -0.80(-1.29%)
Oct 30, 2007 60.50 62.35 60.75 61.95 8,688 +1.45(+2.40%)
Oct 29, 2007 60.75 61.36 59.14 60.50 25,900 -0.25(-0.41%)
Oct 26, 2007 60.75 60.75 60.11 60.75 21,435 -2.52(-3.98%)
Oct 25, 2007 63.27 64.22 62.96 63.27 4,743 -4.23(-6.27%)
Oct 24, 2007 68.24 68.25 66.75 67.50 5,727 -0.74(-1.08%)
Oct 23, 2007 68.24 68.24 67.25 68.24 6,480 +0.26(+0.38%)
Oct 19, 2007 67.98 68.95 67.98 67.98 4,369 -0.52(-0.76%)
Oct 18, 2007 68.50 68.50 68.00 68.50 3,536 +0.95(+1.41%)
Oct 17, 2007 67.55 67.65 67.05 67.55 19,356 +1.38(+2.09%)
Oct 16, 2007 66.17 66.60 66.02 66.17 10,755 -2.41(-3.51%)
Oct 15, 2007 68.58 68.75 68.00 68.58 9,765 -0.82(-1.18%)
Oct 12, 2007 69.40 69.75 69.37 69.40 2,967 -1.22(-1.73%)
Oct 11, 2007 70.62 71.15 70.10 70.62 24,055 +0.47(+0.67%)
Oct 10, 2007 70.15 70.50 70.00 70.15 19,031 +0.09(+0.13%)
Oct 09, 2007 70.06 70.19 69.05 70.06 4,879 +1.01(+1.46%)
Oct 08, 2007 69.81 69.45 69.05 69.05 2,569 -0.76(-1.09%)
Oct 05, 2007 69.81 70.20 69.69 69.81 5,416 +1.19(+1.73%)
Oct 04, 2007 68.90 68.62 68.05 68.62 1,031 -0.28(-0.41%)
Oct 03, 2007 68.90 69.50 68.85 68.90 2,670 +0.15(+0.22%)
Oct 02, 2007 68.75 69.00 68.35 68.75 3,087 -0.75(-1.08%)
Oct 01, 2007 68.57 69.75 68.05 69.50 18,980 +0.93(+1.36%)
Sep 28, 2007 68.57 68.95 67.95 68.57 3,476 -0.58(-0.84%)
Sep 27, 2007 69.25 69.20 68.75 69.15 2,468 -0.10(-0.14%)
Sep 26, 2007 69.15 69.25 68.05 69.25 11,443 +0.10(+0.14%)
Sep 25, 2007 69.15 69.35 68.10 69.15 15,934 -0.20(-0.29%)
Sep 24, 2007 69.35 69.74 69.35 69.35 5,680 +0.23(+0.33%)
Sep 21, 2007 67.00 69.50 68.90 69.12 44,043 +2.12(+3.16%)
Sep 20, 2007 67.00 67.35 66.80 67.00 22,341 +0.25(+0.37%)
Sep 19, 2007 66.75 67.45 66.70 66.75 133,256 +1.45(+2.22%)
Sep 18, 2007 62.00 65.60 63.75 65.30 206,212 +3.30(+5.32%)
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.