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 30, 2011 37.25 37.25 37.25 0 +1.48(+4.14%)
Dec 29, 2011 35.77 35.77 35.77 35.77 121 +0.38(+1.07%)
Dec 28, 2011 35.41 35.41 35.06 35.39 850 -0.41(-1.15%)
Dec 27, 2011 35.72 35.80 35.72 35.80 1,586 -0.30(-0.83%)
Dec 23, 2011 35.99 36.10 35.99 36.10 937 +0.66(+1.86%)
Dec 21, 2011 34.95 35.44 34.95 35.44 1,277 +0.30(+0.85%)
Dec 20, 2011 35.13 35.15 34.90 35.14 2,270 +2.35(+7.17%)
Dec 19, 2011 33.61 33.61 32.58 32.79 8,331 -0.70(-2.09%)
Dec 16, 2011 33.77 33.77 33.49 33.49 1,437 -0.08(-0.24%)
Dec 15, 2011 33.89 33.89 33.34 33.57 2,026 +0.93(+2.85%)
Dec 14, 2011 33.08 33.08 32.42 32.64 1,438 -1.63(-4.76%)
Dec 13, 2011 34.55 34.55 34.27 34.27 1,268 -1.07(-3.03%)
Dec 12, 2011 36.00 36.00 35.17 35.34 1,682 -2.58(-6.80%)
Dec 09, 2011 38.17 38.17 37.92 37.92 308 +0.57(+1.53%)
Dec 08, 2011 38.28 38.54 37.35 37.35 983 -1.89(-4.82%)
Dec 07, 2011 38.20 39.24 38.20 39.24 4,590 -0.67(-1.68%)
Dec 05, 2011 39.91 39.91 39.91 100 +1.11(+2.86%)
Dec 02, 2011 39.50 39.51 38.78 38.80 66,232 -1.00(-2.51%)
Dec 01, 2011 39.59 40.00 39.59 39.80 5,106 +0.00(+0.00%)
Nov 30, 2011 39.42 39.80 39.36 39.80 2,769 +1.98(+5.24%)
Nov 29, 2011 37.18 38.05 37.18 37.82 4,225 +0.55(+1.48%)
Nov 28, 2011 37.84 37.84 37.27 37.27 1,149 +3.02(+8.82%)
Nov 25, 2011 34.75 34.75 34.10 34.25 1,515 +0.56(+1.66%)
Nov 23, 2011 34.73 34.73 33.51 33.69 1,721 -0.99(-2.85%)
Nov 22, 2011 34.75 35.00 34.68 34.68 7,988 +0.27(+0.78%)
Nov 21, 2011 35.11 35.11 34.20 34.41 1,715 -2.25(-6.14%)
Nov 18, 2011 36.66 36.66 36.66 36.66 1,214 -0.14(-0.38%)
Nov 17, 2011 37.39 37.45 36.80 36.80 9,879 -1.56(-4.07%)
Nov 16, 2011 38.03 38.42 38.00 38.36 2,142 -0.64(-1.64%)
Nov 15, 2011 39.04 39.04 38.26 39.00 2,495 +0.14(+0.36%)
Nov 14, 2011 39.07 39.07 38.86 38.86 437 -0.73(-1.84%)
Nov 11, 2011 38.89 39.59 38.87 39.59 8,307 +2.37(+6.37%)
Nov 10, 2011 37.22 37.22 37.22 37.22 208 +0.27(+0.73%)
Nov 09, 2011 36.75 36.95 36.75 36.95 1,902 -2.15(-5.50%)
Nov 08, 2011 38.54 39.10 38.54 39.10 520 +1.26(+3.33%)
Nov 07, 2011 38.26 38.64 37.84 37.84 1,058 -0.36(-0.94%)
Nov 04, 2011 38.20 38.20 38.20 38.20 200 -0.27(-0.70%)
Nov 02, 2011 38.47 38.47 38.47 0 +1.62(+4.40%)
Nov 01, 2011 36.50 36.85 36.50 36.85 1,346 -2.38(-6.07%)
Oct 31, 2011 40.21 40.22 39.23 39.23 2,035 -3.17(-7.48%)
Oct 28, 2011 42.45 42.45 42.40 42.40 900 -0.18(-0.42%)
Oct 27, 2011 40.85 43.02 40.85 42.58 3,042 +4.93(+13.09%)
Oct 26, 2011 37.65 37.65 37.65 37.65 400 +0.85(+2.31%)
Oct 25, 2011 37.08 37.08 36.20 36.80 3,120 -0.30(-0.81%)
Oct 24, 2011 36.60 37.32 36.60 37.10 2,140 +2.56(+7.41%)
Oct 21, 2011 34.79 34.79 34.54 34.54 1,043 +1.18(+3.54%)
Oct 19, 2011 33.36 33.36 33.36 33.36 0 -2.12(-5.98%)
Oct 18, 2011 34.14 35.48 34.14 35.48 1,356 +1.80(+5.34%)
Oct 17, 2011 35.45 35.45 33.68 33.68 2,810 -2.82(-7.73%)
Oct 14, 2011 36.21 36.61 36.21 36.50 3,132 +1.23(+3.49%)
Oct 13, 2011 35.25 35.27 35.25 35.27 3,644 +0.21(+0.60%)
Oct 12, 2011 35.39 35.39 35.06 35.06 250 +2.36(+7.22%)
Oct 11, 2011 32.69 32.95 32.65 32.70 4,661 +0.44(+1.36%)
Oct 10, 2011 31.13 32.35 31.13 32.26 975 +1.97(+6.50%)
Oct 07, 2011 30.55 30.55 30.29 30.29 1,000 -0.53(-1.72%)
Oct 06, 2011 30.51 30.82 30.51 30.82 680 +1.87(+6.46%)
Oct 05, 2011 28.51 28.95 28.51 28.95 1,601 +1.95(+7.22%)
Oct 04, 2011 26.80 27.05 26.54 27.00 2,405 -0.87(-3.12%)
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.