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 (%)
Dec 31, 2010 55.85 55.85 55.85 55.85 943 +0.44(+0.79%)
Dec 30, 2010 55.57 55.60 55.41 55.41 1,041 -0.09(-0.16%)
Dec 29, 2010 55.18 55.50 55.18 55.50 450 +1.03(+1.89%)
Dec 28, 2010 54.92 54.95 54.43 54.47 4,486 -0.04(-0.07%)
Dec 27, 2010 54.45 54.90 54.45 54.51 1,734 -0.29(-0.53%)
Dec 23, 2010 55.10 55.10 54.80 54.80 495 -0.50(-0.90%)
Dec 22, 2010 55.30 55.34 55.30 55.30 584 -0.45(-0.81%)
Dec 21, 2010 56.19 56.23 55.55 55.75 1,705 +0.05(+0.09%)
Dec 20, 2010 55.83 56.08 55.49 55.70 2,323 +0.85(+1.55%)
Dec 17, 2010 55.57 55.57 54.84 54.85 1,200 -0.65(-1.17%)
Dec 16, 2010 55.50 55.50 55.50 55.50 500 +0.75(+1.37%)
Dec 15, 2010 54.85 54.85 54.75 54.75 500 +0.05(+0.09%)
Dec 14, 2010 54.70 54.70 54.70 54.70 300 +0.10(+0.18%)
Dec 13, 2010 54.50 54.60 54.50 54.60 1,850 +1.60(+3.02%)
Dec 09, 2010 53.00 53.00 53.00 0 -2.75(-4.93%)
Dec 08, 2010 55.69 55.75 55.30 55.75 796 -0.64(-1.13%)
Dec 07, 2010 57.00 57.15 56.39 56.39 2,346 +0.39(+0.70%)
Dec 06, 2010 56.00 56.00 56.00 56.00 100 -1.00(-1.75%)
Dec 03, 2010 56.40 57.00 56.40 57.00 1,092 -0.24(-0.42%)
Dec 02, 2010 55.20 57.24 55.20 57.24 9,373 +3.71(+6.93%)
Dec 01, 2010 52.63 53.55 52.63 53.53 3,710 +2.08(+4.04%)
Nov 30, 2010 51.65 51.65 51.45 51.45 533 -0.96(-1.83%)
Nov 29, 2010 51.66 52.42 51.66 52.41 1,589 -0.31(-0.59%)
Nov 26, 2010 52.73 52.73 52.72 52.72 400 -0.18(-0.34%)
Nov 24, 2010 52.26 52.90 52.90 52.90 572 +1.08(+2.08%)
Nov 23, 2010 51.91 51.91 51.82 51.82 648 -1.23(-2.32%)
Nov 22, 2010 52.26 53.05 52.20 53.05 20,617 +0.55(+1.05%)
Nov 19, 2010 52.34 52.65 52.25 52.50 28,429 -0.20(-0.38%)
Nov 18, 2010 52.09 52.70 52.09 52.70 21,776 +2.00(+3.94%)
Nov 17, 2010 50.90 50.90 50.70 50.70 12,581 +0.40(+0.80%)
Nov 16, 2010 51.43 51.43 50.30 50.30 2,374 -2.95(-5.54%)
Nov 15, 2010 53.26 53.70 53.25 53.25 1,724 +1.79(+3.48%)
Nov 12, 2010 51.46 51.46 51.46 51.46 239 -0.34(-0.66%)
Nov 11, 2010 51.18 51.80 51.10 51.80 1,100 -0.05(-0.10%)
Nov 10, 2010 51.44 51.85 51.44 51.85 730 +0.75(+1.47%)
Nov 09, 2010 52.20 52.40 51.10 51.10 2,647 +0.30(+0.59%)
Nov 08, 2010 50.40 51.10 50.40 50.80 5,308 -0.20(-0.39%)
Nov 05, 2010 50.90 51.00 50.90 51.00 670 -0.05(-0.10%)
Nov 04, 2010 51.40 51.40 51.05 51.05 630 +1.55(+3.13%)
Nov 03, 2010 48.85 49.50 48.85 49.50 1,164 +0.12(+0.24%)
Nov 02, 2010 49.21 49.38 49.20 49.38 720 +0.63(+1.29%)
Nov 01, 2010 48.17 48.75 48.17 48.75 500 +1.50(+3.17%)
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%)
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.